Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCCC47829
3.45+0.19(+5.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 3.06 | 3.41 | 3.01 | 3.33 | 44 194 | 14 621 |
23.04.2024 | 3.33 | 3.33 | 3.25 | 3.25 | 1 100 | 365 |
22.04.2024 | 3.53 | 3.61 | 3.41 | 3.49 | 8 339 | 2 941 |
17.04.2024 | 3.92 | 3.94 | 3.77 | 3.86 | 1 435 | 557 |
16.04.2024 | 3.30 | 3.96 | 3.24 | 3.93 | 18 185 | 6 652 |
15.04.2024 | 4.31 | 4.31 | 3.67 | 3.75 | 1 636 | 670 |
08.04.2024 | 5.25 | 5.25 | 4.99 | 4.99 | 2 615 | 1 353 |
05.04.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 500 | 249 |
04.04.2024 | 4.62 | 4.62 | 4.62 | 4.62 | 500 | 231 |
03.04.2024 | 4.66 | 4.74 | 4.66 | 4.74 | 800 | 376 |
21.03.2024 | 4.74 | 4.74 | 4.71 | 4.71 | 206 | 97 |
19.03.2024 | 4.97 | 4.97 | 4.97 | 4.97 | 300 | 149 |
18.03.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 100 | 49 |
15.03.2024 | 4.86 | 4.86 | 4.86 | 4.86 | 200 | 97 |
14.03.2024 | 4.65 | 4.65 | 4.55 | 4.63 | 2 917 | 1 352 |
13.03.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 2 634 | 1 191 |
12.03.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 228 | 105 |
08.03.2024 | 4.92 | 4.92 | 4.90 | 4.90 | 3 105 | 1 523 |
07.03.2024 | 4.85 | 4.85 | 4.82 | 4.82 | 3 205 | 1 545 |
06.03.2024 | 4.78 | 4.87 | 4.78 | 4.87 | 1 000 | 484 |
05.03.2024 | 4.66 | 4.66 | 4.65 | 4.65 | 406 | 189 |
04.03.2024 | 4.67 | 4.77 | 4.67 | 4.77 | 917 | 432 |
01.03.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 111 | 50 |
28.02.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 111 | 50 |
27.02.2024 | 4.42 | 4.42 | 4.23 | 4.33 | 1 146 | 496 |
26.02.2024 | 4.59 | 4.59 | 4.25 | 4.25 | 1 693 | 750 |
23.02.2024 | 4.59 | 4.70 | 4.48 | 4.70 | 988 | 449 |
22.02.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 400 | 192 |
21.02.2024 | 5.07 | 5.07 | 5.07 | 5.07 | 169 | 86 |
08.02.2024 | 5.98 | 5.98 | 5.98 | 5.98 | 32 | 19 |
06.02.2024 | 6.26 | 6.26 | 6.26 | 6.26 | 32 | 20 |
09.01.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 135 | 80 |
05.01.2024 | 6.32 | 6.32 | 6.32 | 6.32 | 829 | 524 |
04.01.2024 | 6.14 | 6.14 | 6.13 | 6.13 | 829 | 509 |
21.12.2023 | 5.45 | 5.45 | 5.45 | 5.45 | 300 | 164 |
20.12.2023 | 5.39 | 5.39 | 5.30 | 5.30 | 800 | 428 |
19.12.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 300 | 162 |
15.12.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 300 | 179 |
11.12.2023 | 5.85 | 5.85 | 5.85 | 5.85 | 100 | 59 |
07.12.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 2 006 | 1 200 |
06.12.2023 | 5.95 | 5.95 | 5.87 | 5.91 | 2 510 | 1 485 |
06.05.2022 | 6.50 | 6.50 | 6.50 | 6.50 | 49 | 32 |
04.05.2022 | 6.07 | 6.07 | 6.07 | 6.07 | 1 000 | 607 |
02.05.2022 | 6.21 | 6.21 | 6.21 | 6.21 | 283 | 176 |
29.04.2022 | 5.93 | 5.98 | 5.93 | 5.98 | 1 283 | 762 |
28.04.2022 | 5.91 | 5.91 | 5.91 | 5.91 | 49 | 29 |
21.04.2022 | 5.62 | 5.62 | 5.62 | 5.62 | 84 | 47 |
19.04.2022 | 6.09 | 6.09 | 6.06 | 6.06 | 2 084 | 1 269 |
08.04.2022 | 5.89 | 5.89 | 5.85 | 5.85 | 2 180 | 1 283 |
06.04.2022 | 5.59 | 5.59 | 5.59 | 5.59 | 180 | 101 |
Biznesradar bez reklam? Sprawdź BR Plus