Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR39578
14.10-0.18(-1.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.09.2023 | 14.10 | 14.10 | 14.10 | 14.10 | 40 | 56 |
25.09.2023 | 11.32 | 11.32 | 11.00 | 11.00 | 200 | 223 |
21.09.2023 | 11.78 | 11.78 | 11.78 | 11.78 | 40 | 47 |
20.09.2023 | 11.34 | 11.34 | 11.34 | 11.34 | 100 | 113 |
19.09.2023 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | 119 |
04.08.2023 | 10.02 | 10.02 | 10.02 | 10.02 | 20 | 20 |
02.08.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 20 | 22 |
31.03.2023 | 15.00 | 15.00 | 15.00 | 15.00 | 150 | 225 |
21.03.2023 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | 292 |
17.03.2023 | 13.10 | 13.10 | 13.10 | 13.10 | 150 | 197 |
07.02.2023 | 12.16 | 12.16 | 12.16 | 12.16 | 900 | 1 094 |
02.02.2023 | 11.50 | 11.50 | 11.48 | 11.48 | 1 100 | 1 263 |
26.01.2023 | 12.80 | 12.80 | 12.80 | 12.80 | 150 | 192 |
17.01.2023 | 13.26 | 13.26 | 13.26 | 13.26 | 150 | 199 |
09.01.2023 | 12.82 | 12.82 | 12.82 | 12.82 | 700 | 897 |
19.12.2022 | 13.08 | 13.08 | 12.82 | 12.82 | 462 | 596 |
15.12.2022 | 13.00 | 13.00 | 13.00 | 13.00 | 154 | 200 |
14.12.2022 | 11.80 | 11.80 | 11.80 | 11.80 | 150 | 177 |
09.12.2022 | 12.90 | 12.90 | 12.90 | 12.90 | 150 | 194 |
02.12.2022 | 13.22 | 13.22 | 13.22 | 13.22 | 200 | 264 |
01.12.2022 | 13.54 | 13.54 | 13.54 | 13.54 | 23 | 31 |
28.11.2022 | 12.08 | 12.08 | 12.08 | 12.08 | 200 | 242 |
24.11.2022 | 11.58 | 11.58 | 11.58 | 11.58 | 200 | 232 |
21.11.2022 | 11.46 | 12.02 | 11.46 | 12.02 | 400 | 470 |
18.11.2022 | 11.04 | 11.34 | 11.04 | 11.34 | 20 000 | 22 380 |
17.11.2022 | 11.24 | 11.24 | 11.24 | 11.24 | 200 | 225 |
08.11.2022 | 12.66 | 12.66 | 12.66 | 12.66 | 23 | 29 |
07.11.2022 | 12.14 | 12.14 | 11.84 | 11.84 | 300 | 360 |
17.10.2022 | 14.24 | 14.24 | 14.24 | 14.24 | 20 | 28 |
10.10.2022 | 14.40 | 14.40 | 14.40 | 14.40 | 20 | 29 |
06.07.2022 | 16.20 | 16.20 | 15.76 | 15.76 | 5 011 | 8 007 |
22.06.2022 | 16.74 | 16.74 | 16.74 | 16.74 | 11 | 18 |
30.05.2022 | 13.92 | 14.24 | 13.92 | 14.24 | 100 | 141 |
23.05.2022 | 13.70 | 13.70 | 13.70 | 13.70 | 6 699 | 9 178 |
26.04.2022 | 12.36 | 12.36 | 12.36 | 12.36 | 1 | 1 |
19.04.2022 | 9.80 | 10.16 | 9.80 | 10.16 | 9 200 | 9 205 |
14.04.2022 | 9.09 | 9.09 | 8.65 | 8.65 | 5 600 | 4 956 |
13.04.2022 | 8.71 | 8.71 | 8.71 | 8.71 | 3 500 | 3 049 |
12.04.2022 | 8.50 | 8.50 | 8.50 | 8.50 | 100 | 85 |
08.04.2022 | 8.43 | 8.43 | 8.43 | 8.43 | 451 | 380 |
31.03.2022 | 7.63 | 7.92 | 7.63 | 7.92 | 800 | 618 |
30.03.2022 | 7.48 | 7.48 | 7.48 | 7.48 | 550 | 411 |
23.03.2022 | 7.57 | 7.84 | 7.57 | 7.84 | 1 630 | 1 268 |
22.03.2022 | 7.65 | 8.08 | 7.65 | 8.08 | 2 560 | 2 013 |
17.03.2022 | 8.50 | 8.50 | 8.50 | 8.50 | 500 | 425 |
14.03.2022 | 9.05 | 9.05 | 9.05 | 9.05 | 3 075 | 2 783 |
11.03.2022 | 9.48 | 9.48 | 9.22 | 9.22 | 4 000 | 3 740 |
10.03.2022 | 9.43 | 9.43 | 9.43 | 9.43 | 60 | 57 |
09.03.2022 | 9.32 | 9.32 | 9.32 | 9.32 | 200 | 186 |
04.03.2022 | 9.31 | 9.31 | 9.31 | 9.31 | 2 745 | 2 556 |
Biznesradar bez reklam? Sprawdź BR Plus