Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR50906
11.48-0.02(-0.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.01.2024 | 11.68 | 11.68 | 11.48 | 11.48 | 1 600 | 1 853 |
10.01.2024 | 10.36 | 10.36 | 10.36 | 10.36 | 1 | 1 |
28.12.2023 | 9.82 | 9.82 | 9.82 | 9.82 | 1 | 1 |
12.10.2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | 108 |
02.10.2023 | 8.78 | 8.78 | 8.78 | 8.78 | 15 | 13 |
29.09.2023 | 8.81 | 8.81 | 8.75 | 8.75 | 1 406 | 1 231 |
27.09.2023 | 7.82 | 7.82 | 7.61 | 7.61 | 1 601 | 1 236 |
20.09.2023 | 6.17 | 6.17 | 6.17 | 6.17 | 1 600 | 987 |
31.08.2023 | 6.32 | 6.32 | 6.32 | 6.32 | 1 328 | 839 |
30.08.2023 | 6.01 | 6.01 | 6.01 | 6.01 | 1 328 | 798 |
25.08.2023 | 5.75 | 5.75 | 5.75 | 5.75 | 104 | 60 |
24.08.2023 | 5.76 | 5.76 | 5.76 | 5.76 | 500 | 288 |
16.08.2023 | 5.94 | 6.25 | 5.94 | 6.25 | 4 894 | 3 003 |
11.08.2023 | 5.48 | 5.48 | 5.48 | 5.48 | 150 | 82 |
10.08.2023 | 5.61 | 5.61 | 5.46 | 5.58 | 1 455 | 810 |
02.08.2023 | 5.33 | 5.33 | 5.33 | 5.33 | 200 | 107 |
31.07.2023 | 4.87 | 4.87 | 4.87 | 4.87 | 202 | 98 |
27.07.2023 | 5.09 | 5.09 | 4.82 | 4.82 | 821 | 411 |
26.07.2023 | 5.57 | 5.57 | 5.57 | 5.57 | 200 | 111 |
24.07.2023 | 5.32 | 5.37 | 5.32 | 5.37 | 1 282 | 685 |
21.07.2023 | 5.30 | 5.38 | 5.30 | 5.38 | 2 152 | 1 156 |
14.07.2023 | 5.72 | 5.72 | 5.72 | 5.72 | 73 | 42 |
13.07.2023 | 5.84 | 5.95 | 5.57 | 5.95 | 2 530 | 1 429 |
12.07.2023 | 6.59 | 6.69 | 6.59 | 6.69 | 974 | 649 |
11.07.2023 | 6.70 | 6.70 | 6.70 | 6.70 | 72 | 48 |
10.07.2023 | 6.82 | 6.82 | 6.82 | 6.82 | 72 | 49 |
06.07.2023 | 7.04 | 7.04 | 7.04 | 7.04 | 141 | 99 |
05.07.2023 | 6.35 | 6.80 | 6.33 | 6.80 | 2 480 | 1 640 |
03.07.2023 | 5.70 | 5.70 | 5.70 | 5.70 | 300 | 171 |
30.06.2023 | 5.50 | 5.75 | 5.50 | 5.75 | 920 | 518 |
29.06.2023 | 5.92 | 5.92 | 5.54 | 5.60 | 1 044 | 602 |
28.06.2023 | 5.82 | 6.28 | 5.82 | 6.28 | 572 | 336 |
27.06.2023 | 6.14 | 6.51 | 6.14 | 6.51 | 5 170 | 3 204 |
26.06.2023 | 6.05 | 6.05 | 5.82 | 5.82 | 970 | 578 |
23.06.2023 | 5.70 | 5.70 | 5.70 | 5.70 | 100 | 57 |
22.06.2023 | 5.66 | 5.80 | 5.33 | 5.57 | 1 070 | 596 |
21.06.2023 | 5.58 | 5.74 | 5.20 | 5.62 | 5 736 | 3 183 |
20.06.2023 | 4.92 | 5.56 | 4.84 | 5.51 | 54 643 | 28 584 |
19.06.2023 | 3.87 | 4.62 | 3.56 | 4.62 | 16 516 | 7 028 |
16.06.2023 | 4.30 | 5.13 | 4.01 | 4.18 | 44 385 | 19 702 |
15.06.2023 | 5.33 | 5.44 | 4.30 | 4.31 | 24 920 | 12 027 |
14.06.2023 | 6.53 | 6.53 | 5.23 | 5.35 | 16 555 | 8 880 |
13.06.2023 | 7.22 | 7.22 | 7.22 | 7.22 | 1 000 | 722 |
28.03.2023 | 10.00 | 10.16 | 10.00 | 10.16 | 41 | 41 |
23.03.2023 | 9.94 | 9.94 | 9.94 | 9.94 | 435 | 432 |
22.03.2023 | 9.67 | 9.67 | 9.56 | 9.56 | 130 | 125 |
21.03.2023 | 8.96 | 9.56 | 8.92 | 9.56 | 987 | 886 |
20.03.2023 | 7.86 | 7.86 | 7.86 | 7.86 | 200 | 157 |
16.03.2023 | 7.50 | 7.50 | 7.50 | 7.50 | 13 | 10 |
13.03.2023 | 8.51 | 8.51 | 8.51 | 8.51 | 106 | 90 |
Biznesradar bez reklam? Sprawdź BR Plus