Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53918
5.61+0.95(+20.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 5.43 | 5.61 | 5.37 | 5.61 | 20 470 | 11 278 |
30.04.2024 | 4.08 | 4.79 | 3.98 | 4.79 | 2 650 | 1 178 |
29.04.2024 | 4.03 | 4.13 | 3.82 | 4.13 | 9 351 | 3 710 |
26.04.2024 | 3.69 | 3.95 | 3.60 | 3.95 | 11 830 | 4 435 |
25.04.2024 | 4.15 | 4.45 | 4.15 | 4.45 | 3 664 | 1 545 |
24.04.2024 | 4.04 | 4.23 | 3.99 | 4.18 | 5 684 | 2 340 |
23.04.2024 | 4.51 | 4.81 | 4.24 | 4.81 | 4 800 | 2 114 |
22.04.2024 | 5.05 | 5.08 | 5.05 | 5.08 | 1 200 | 607 |
19.04.2024 | 4.94 | 4.94 | 4.54 | 4.54 | 400 | 190 |
18.04.2024 | 4.52 | 4.92 | 4.40 | 4.40 | 3 040 | 1 455 |
17.04.2024 | 3.59 | 4.02 | 3.56 | 3.85 | 43 650 | 15 941 |
16.04.2024 | 3.30 | 3.60 | 3.30 | 3.38 | 34 500 | 11 894 |
15.04.2024 | 3.51 | 3.70 | 3.44 | 3.44 | 29 407 | 10 485 |
12.04.2024 | 3.19 | 3.19 | 2.65 | 2.65 | 7 554 | 2 224 |
11.04.2024 | 3.20 | 3.39 | 3.06 | 3.39 | 6 495 | 2 100 |
10.04.2024 | 3.50 | 3.65 | 3.32 | 3.65 | 76 444 | 26 443 |
09.04.2024 | 3.16 | 3.40 | 3.00 | 3.40 | 26 000 | 8 335 |
08.04.2024 | 3.46 | 3.52 | 3.16 | 3.31 | 5 015 | 1 628 |
05.04.2024 | 2.97 | 3.10 | 2.92 | 3.10 | 1 765 | 532 |
03.04.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 154 | 55 |
02.04.2024 | 4.01 | 4.03 | 3.83 | 3.83 | 2 100 | 823 |
27.03.2024 | 5.59 | 5.59 | 5.59 | 5.59 | 100 | 56 |
26.03.2024 | 4.99 | 5.08 | 4.99 | 5.08 | 1 872 | 942 |
22.03.2024 | 5.48 | 5.48 | 5.48 | 5.48 | 98 | 54 |
21.03.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 400 | 220 |
20.03.2024 | 5.05 | 5.44 | 5.05 | 5.44 | 2 018 | 1 042 |
19.03.2024 | 4.91 | 4.91 | 4.89 | 4.89 | 603 | 296 |
18.03.2024 | 5.35 | 5.45 | 5.20 | 5.20 | 2 456 | 1 293 |
15.03.2024 | 5.66 | 5.80 | 5.60 | 5.60 | 1 665 | 948 |
04.03.2024 | 6.28 | 6.36 | 6.28 | 6.36 | 1 152 | 728 |
20.02.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 439 | 297 |
19.02.2024 | 7.06 | 7.06 | 6.90 | 6.90 | 1 694 | 1 191 |
16.02.2024 | 7.35 | 7.35 | 7.22 | 7.22 | 1 339 | 981 |
15.02.2024 | 7.95 | 7.95 | 7.49 | 7.49 | 2 270 | 1 745 |
06.02.2024 | 8.86 | 9.00 | 8.86 | 9.00 | 440 | 393 |
02.02.2024 | 8.64 | 9.50 | 8.64 | 9.50 | 300 | 276 |
30.01.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 100 | 76 |
29.01.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 100 | 70 |
26.01.2024 | 7.80 | 7.80 | 7.45 | 7.45 | 300 | 227 |
19.01.2024 | 8.90 | 8.90 | 8.89 | 8.89 | 240 | 213 |
11.01.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 400 | 384 |
10.01.2024 | 9.41 | 9.41 | 9.41 | 9.41 | 400 | 376 |
02.01.2024 | 8.84 | 8.84 | 8.84 | 8.84 | 150 | 133 |
28.12.2023 | 8.93 | 8.93 | 8.93 | 8.93 | 150 | 134 |
20.12.2023 | 8.51 | 8.51 | 8.51 | 8.51 | 2 600 | 2 213 |
14.12.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 2 600 | 2 600 |
12.12.2023 | 10.16 | 10.98 | 10.16 | 10.98 | 760 | 804 |
08.12.2023 | 10.50 | 10.50 | 10.50 | 10.50 | 500 | 525 |
06.12.2023 | 10.10 | 10.46 | 10.00 | 10.46 | 1 100 | 1 119 |
05.12.2023 | 9.10 | 9.10 | 9.10 | 9.10 | 500 | 455 |
Biznesradar bez reklam? Sprawdź BR Plus