Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53355
6.14+0.05(+0.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 6.05 | 6.30 | 5.80 | 5.91 | 1 710 | 1 023 |
17.04.2024 | 5.00 | 5.44 | 5.00 | 5.44 | 1 770 | 905 |
16.04.2024 | 4.92 | 4.92 | 4.82 | 4.82 | 1 400 | 679 |
15.04.2024 | 4.92 | 5.00 | 4.92 | 5.00 | 550 | 272 |
12.04.2024 | 4.62 | 4.62 | 3.96 | 3.96 | 1 630 | 678 |
11.04.2024 | 4.40 | 4.76 | 4.40 | 4.76 | 520 | 240 |
10.04.2024 | 4.77 | 5.03 | 4.77 | 5.03 | 700 | 339 |
09.04.2024 | 4.47 | 4.80 | 4.47 | 4.80 | 2 630 | 1 202 |
08.04.2024 | 4.85 | 4.85 | 4.35 | 4.35 | 155 | 74 |
03.04.2024 | 5.00 | 5.00 | 4.93 | 4.93 | 8 644 | 4 271 |
02.04.2024 | 5.47 | 5.56 | 5.21 | 5.52 | 3 620 | 1 955 |
28.03.2024 | 6.52 | 6.52 | 6.52 | 6.52 | 250 | 163 |
26.03.2024 | 6.50 | 6.50 | 6.50 | 6.50 | 1 000 | 650 |
22.03.2024 | 6.86 | 6.86 | 6.83 | 6.83 | 250 | 171 |
21.03.2024 | 6.48 | 6.70 | 6.48 | 6.70 | 390 | 256 |
19.03.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 140 | 90 |
15.03.2024 | 7.18 | 7.18 | 7.07 | 7.07 | 320 | 228 |
14.03.2024 | 7.22 | 7.25 | 6.93 | 7.03 | 815 | 580 |
13.03.2024 | 7.90 | 7.90 | 7.50 | 7.62 | 1 660 | 1 273 |
12.03.2024 | 8.02 | 8.04 | 7.90 | 8.04 | 1 280 | 1 023 |
08.03.2024 | 7.60 | 8.10 | 7.55 | 8.10 | 2 240 | 1 740 |
07.03.2024 | 8.03 | 8.20 | 8.03 | 8.20 | 1 430 | 1 158 |
06.03.2024 | 8.00 | 8.00 | 7.59 | 7.59 | 1 230 | 950 |
05.03.2024 | 8.21 | 8.41 | 8.21 | 8.41 | 1 580 | 1 311 |
04.03.2024 | 7.75 | 7.75 | 7.60 | 7.60 | 170 | 130 |
01.03.2024 | 8.08 | 8.14 | 7.80 | 7.80 | 1 210 | 973 |
29.02.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 860 | 727 |
28.02.2024 | 8.48 | 8.48 | 7.96 | 8.08 | 1 980 | 1 620 |
27.02.2024 | 8.34 | 8.34 | 8.30 | 8.30 | 500 | 416 |
26.02.2024 | 9.04 | 9.04 | 9.04 | 9.04 | 250 | 226 |
23.02.2024 | 8.33 | 8.53 | 8.31 | 8.53 | 760 | 641 |
22.02.2024 | 8.26 | 8.42 | 8.26 | 8.42 | 250 | 209 |
20.02.2024 | 8.40 | 8.65 | 8.40 | 8.65 | 570 | 489 |
19.02.2024 | 8.58 | 8.58 | 8.25 | 8.25 | 420 | 353 |
14.02.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 200 | 170 |
09.02.2024 | 8.95 | 8.95 | 8.95 | 8.95 | 100 | 90 |
15.01.2024 | 11.00 | 11.00 | 11.00 | 11.00 | 55 | 61 |
12.01.2024 | 9.80 | 9.80 | 9.80 | 9.80 | 55 | 54 |
04.01.2024 | 10.22 | 10.72 | 10.22 | 10.72 | 290 | 307 |
03.01.2024 | 11.30 | 11.30 | 11.30 | 11.30 | 220 | 249 |
02.01.2024 | 11.10 | 11.10 | 11.08 | 11.08 | 130 | 144 |
28.12.2023 | 10.18 | 10.22 | 10.18 | 10.22 | 300 | 306 |
20.12.2023 | 9.98 | 9.98 | 9.98 | 9.98 | 50 | 50 |
01.12.2023 | 9.62 | 9.62 | 9.62 | 9.62 | 218 | 210 |
30.11.2023 | 8.44 | 8.90 | 8.44 | 8.90 | 218 | 188 |
23.11.2023 | 9.54 | 9.92 | 9.54 | 9.92 | 218 | 212 |
16.11.2023 | 10.06 | 10.06 | 10.06 | 10.06 | 260 | 262 |
13.11.2023 | 9.54 | 9.56 | 9.54 | 9.56 | 260 | 248 |
09.11.2023 | 10.24 | 10.24 | 10.24 | 10.24 | 750 | 768 |
07.11.2023 | 9.28 | 9.28 | 9.28 | 9.28 | 250 | 232 |
Biznesradar bez reklam? Sprawdź BR Plus