Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53363
10.14-0.16(-1.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.02.2024 | 10.14 | 10.14 | 10.14 | 10.14 | 200 | 203 |
09.02.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 200 | 212 |
08.01.2024 | 12.78 | 12.78 | 12.78 | 12.78 | 100 | 128 |
05.01.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | 116 |
22.11.2023 | 10.74 | 10.74 | 10.74 | 10.74 | 110 | 118 |
20.11.2023 | 10.44 | 10.44 | 10.44 | 10.44 | 110 | 115 |
17.10.2023 | 8.66 | 8.66 | 8.38 | 8.38 | 266 | 227 |
16.10.2023 | 8.38 | 8.38 | 8.38 | 8.38 | 136 | 114 |
12.10.2023 | 10.38 | 10.38 | 10.08 | 10.08 | 259 | 265 |
09.10.2023 | 10.06 | 10.06 | 10.06 | 10.06 | 123 | 124 |
05.10.2023 | 10.48 | 10.48 | 10.48 | 10.48 | 12 934 | 13 555 |
04.10.2023 | 9.75 | 9.75 | 9.75 | 9.75 | 6 676 | 6 509 |
03.10.2023 | 9.00 | 9.00 | 9.00 | 9.00 | 280 | 252 |
28.09.2023 | 6.81 | 6.81 | 6.81 | 6.81 | 110 | 75 |
27.09.2023 | 7.67 | 7.67 | 7.61 | 7.61 | 19 610 | 15 001 |
25.09.2023 | 8.27 | 8.27 | 8.27 | 8.27 | 100 | 83 |
22.09.2023 | 7.87 | 7.87 | 7.61 | 7.61 | 1 900 | 1 493 |
21.09.2023 | 8.40 | 8.40 | 7.59 | 7.59 | 1 845 | 1 404 |
20.09.2023 | 7.85 | 7.85 | 7.85 | 7.85 | 4 000 | 3 140 |
19.09.2023 | 7.35 | 7.50 | 7.10 | 7.30 | 867 | 630 |
14.09.2023 | 8.44 | 8.44 | 8.44 | 8.44 | 60 | 51 |
12.09.2023 | 9.04 | 9.04 | 9.04 | 9.04 | 60 | 54 |
05.09.2023 | 9.16 | 9.16 | 9.16 | 9.16 | 4 000 | 3 664 |
11.08.2023 | 10.60 | 10.60 | 10.60 | 10.60 | 13 102 | 13 888 |
08.08.2023 | 11.44 | 11.44 | 11.44 | 11.44 | 110 | 126 |
11.05.2023 | 15.32 | 15.32 | 15.32 | 15.32 | 1 000 | 1 532 |
10.05.2023 | 15.72 | 15.72 | 15.72 | 15.72 | 1 000 | 1 572 |
04.05.2023 | 17.00 | 17.00 | 17.00 | 17.00 | 10 | 17 |
28.04.2023 | 15.32 | 15.32 | 15.32 | 15.32 | 10 | 15 |
26.04.2023 | 13.86 | 14.36 | 13.86 | 14.36 | 3 100 | 4 447 |
24.04.2023 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | 141 |
21.04.2023 | 14.12 | 14.12 | 14.12 | 14.12 | 75 | 106 |
20.04.2023 | 13.98 | 13.98 | 13.98 | 13.98 | 3 000 | 4 194 |
19.04.2023 | 13.22 | 13.22 | 13.22 | 13.22 | 200 | 264 |
11.04.2023 | 12.88 | 12.88 | 12.88 | 12.88 | 50 | 64 |
06.04.2023 | 13.16 | 13.18 | 12.92 | 12.92 | 300 | 394 |
04.04.2023 | 12.72 | 12.72 | 12.72 | 12.72 | 70 | 89 |
03.04.2023 | 12.96 | 12.96 | 12.96 | 12.96 | 80 | 104 |
31.03.2023 | 15.42 | 15.42 | 15.42 | 15.42 | 75 | 116 |
28.03.2023 | 16.00 | 16.00 | 15.94 | 15.96 | 150 | 240 |
14.03.2023 | 15.88 | 15.88 | 15.88 | 15.88 | 50 | 79 |
09.03.2023 | 14.52 | 14.52 | 14.52 | 14.52 | 4 500 | 6 534 |
06.03.2023 | 13.44 | 13.44 | 13.44 | 13.44 | 200 | 269 |
03.03.2023 | 14.36 | 14.36 | 14.36 | 14.36 | 4 500 | 6 462 |
01.03.2023 | 14.00 | 14.00 | 14.00 | 14.00 | 155 | 217 |
28.02.2023 | 14.40 | 14.42 | 14.30 | 14.30 | 440 | 632 |
22.02.2023 | 15.14 | 15.14 | 15.14 | 15.14 | 4 000 | 6 056 |
21.02.2023 | 14.66 | 14.66 | 14.66 | 14.66 | 4 000 | 5 864 |
06.02.2023 | 15.76 | 15.94 | 15.74 | 15.94 | 255 | 405 |
18.01.2023 | 12.48 | 12.48 | 12.48 | 12.48 | 50 | 62 |
Biznesradar bez reklam? Sprawdź BR Plus