Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR62380
5.91-0.31(-4.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 6.30 | 6.53 | 6.30 | 6.53 | 1 550 | 981 |
14.05.2024 | 6.20 | 6.20 | 6.00 | 6.00 | 2 100 | 1 275 |
08.05.2024 | 6.77 | 7.01 | 6.77 | 7.01 | 10 000 | 6 890 |
11.04.2024 | 8.14 | 8.19 | 8.14 | 8.19 | 400 | 327 |
16.10.2023 | 9.32 | 9.32 | 9.32 | 9.32 | 115 | 107 |
12.10.2023 | 9.22 | 9.22 | 9.22 | 9.22 | 183 | 169 |
09.10.2023 | 9.33 | 9.33 | 8.95 | 8.95 | 2 206 | 2 056 |
06.10.2023 | 8.60 | 9.27 | 8.57 | 9.16 | 4 272 | 3 745 |
05.10.2023 | 7.43 | 8.07 | 7.39 | 8.07 | 2 102 | 1 588 |
04.10.2023 | 7.13 | 7.22 | 7.04 | 7.04 | 1 951 | 1 391 |
03.10.2023 | 7.28 | 7.36 | 6.82 | 6.90 | 4 098 | 2 853 |
02.10.2023 | 7.36 | 7.61 | 7.36 | 7.61 | 2 440 | 1 847 |
29.09.2023 | 7.21 | 7.40 | 7.21 | 7.32 | 1 518 | 1 102 |
28.09.2023 | 6.63 | 7.48 | 6.63 | 7.48 | 4 073 | 2 923 |
27.09.2023 | 6.20 | 6.35 | 5.96 | 6.15 | 11 307 | 6 941 |
26.09.2023 | 5.43 | 5.87 | 5.43 | 5.87 | 10 823 | 6 317 |
22.09.2023 | 5.20 | 5.20 | 4.98 | 4.98 | 10 233 | 5 206 |
21.09.2023 | 4.95 | 4.95 | 4.95 | 4.95 | 40 | 20 |
20.09.2023 | 4.72 | 4.72 | 4.72 | 4.72 | 150 | 71 |
19.09.2023 | 4.85 | 5.12 | 4.85 | 4.95 | 6 733 | 3 322 |
18.09.2023 | 4.33 | 4.33 | 4.33 | 4.33 | 200 | 87 |
15.09.2023 | 4.22 | 4.41 | 4.22 | 4.41 | 615 | 266 |
14.09.2023 | 4.31 | 4.31 | 4.27 | 4.27 | 622 | 267 |
13.09.2023 | 4.38 | 4.38 | 4.38 | 4.38 | 500 | 219 |
12.09.2023 | 4.21 | 4.21 | 4.09 | 4.09 | 840 | 346 |
11.09.2023 | 4.30 | 4.30 | 4.22 | 4.22 | 727 | 311 |
08.09.2023 | 4.65 | 4.70 | 4.40 | 4.40 | 2 340 | 1 054 |
07.09.2023 | 4.85 | 5.01 | 4.85 | 5.01 | 1 040 | 508 |
06.09.2023 | 4.49 | 4.64 | 4.43 | 4.46 | 4 884 | 2 211 |
05.09.2023 | 4.02 | 4.34 | 4.02 | 4.34 | 2 678 | 1 087 |
04.09.2023 | 4.40 | 4.40 | 3.82 | 4.14 | 5 430 | 2 182 |
01.09.2023 | 5.26 | 5.26 | 4.96 | 5.04 | 1 236 | 630 |
31.08.2023 | 4.81 | 4.81 | 4.81 | 4.81 | 710 | 342 |
30.08.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 710 | 320 |
29.08.2023 | 4.17 | 4.17 | 4.17 | 4.17 | 1 500 | 626 |
28.08.2023 | 4.32 | 4.41 | 4.32 | 4.37 | 1 300 | 566 |
25.08.2023 | 4.30 | 4.30 | 4.20 | 4.20 | 322 | 137 |
24.08.2023 | 3.61 | 4.18 | 3.51 | 4.18 | 2 560 | 996 |
23.08.2023 | 4.15 | 4.18 | 3.84 | 3.84 | 4 927 | 1 966 |
22.08.2023 | 4.25 | 4.35 | 4.10 | 4.10 | 3 000 | 1 272 |
21.08.2023 | 4.28 | 4.41 | 4.24 | 4.31 | 2 136 | 924 |
18.08.2023 | 4.66 | 4.74 | 4.46 | 4.56 | 1 493 | 680 |
17.08.2023 | 4.66 | 4.99 | 4.56 | 4.99 | 8 059 | 3 991 |
11.08.2023 | 3.93 | 3.93 | 3.93 | 3.93 | 491 | 193 |
10.08.2023 | 4.07 | 4.17 | 4.07 | 4.16 | 529 | 219 |
08.08.2023 | 3.69 | 3.69 | 3.48 | 3.48 | 600 | 215 |
07.08.2023 | 3.55 | 3.55 | 3.55 | 3.55 | 371 | 132 |
01.08.2023 | 3.72 | 3.72 | 3.72 | 3.72 | 485 | 180 |
28.07.2023 | 3.50 | 3.50 | 3.50 | 3.50 | 285 | 100 |
27.07.2023 | 3.64 | 3.64 | 3.64 | 3.64 | 200 | 73 |
Biznesradar bez reklam? Sprawdź BR Plus