Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW64303
7.40-0.98(-11.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 7.37 | 7.40 | 7.08 | 7.40 | 900 | 0 |
09.05.2024 | 9.60 | 9.60 | 8.96 | 8.96 | 1 000 | 0 |
08.05.2024 | 9.91 | 9.91 | 9.91 | 9.91 | 200 | 0 |
07.05.2024 | 9.78 | 9.78 | 9.56 | 9.56 | 600 | 0 |
06.05.2024 | 10.38 | 10.38 | 10.14 | 10.14 | 300 | 0 |
02.05.2024 | 13.40 | 13.44 | 13.40 | 13.44 | 1 200 | 0 |
30.04.2024 | 12.88 | 12.88 | 12.88 | 12.88 | 200 | 0 |
29.04.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | 0 |
25.04.2024 | 12.00 | 14.44 | 12.00 | 14.44 | 8 900 | 0 |
24.04.2024 | 11.32 | 11.32 | 11.32 | 11.32 | 145 | 0 |
23.04.2024 | 11.80 | 11.88 | 11.54 | 11.54 | 8 445 | 0 |
22.04.2024 | 12.82 | 13.24 | 12.80 | 13.20 | 1 475 | 0 |
19.04.2024 | 13.98 | 13.98 | 13.52 | 13.80 | 747 | 0 |
18.04.2024 | 13.80 | 13.80 | 13.48 | 13.50 | 1 100 | 0 |
17.04.2024 | 14.00 | 14.28 | 13.62 | 14.24 | 170 | 0 |
16.04.2024 | 14.88 | 14.94 | 13.88 | 14.42 | 2 108 | 0 |
15.04.2024 | 12.88 | 13.10 | 12.18 | 13.10 | 1 907 | 0 |
12.04.2024 | 13.00 | 13.08 | 13.00 | 13.08 | 419 | 0 |
10.04.2024 | 10.76 | 11.40 | 10.76 | 11.40 | 700 | 0 |
09.04.2024 | 10.42 | 10.80 | 10.42 | 10.80 | 322 | 0 |
05.04.2024 | 10.54 | 10.60 | 10.54 | 10.60 | 1 215 | 0 |
04.04.2024 | 7.64 | 7.99 | 7.50 | 7.99 | 1 236 | 0 |
03.04.2024 | 8.46 | 8.46 | 8.10 | 8.10 | 1 115 | 0 |
02.04.2024 | 7.51 | 9.00 | 7.42 | 8.59 | 3 469 | 0 |
28.03.2024 | 6.19 | 6.19 | 6.05 | 6.05 | 5 415 | 0 |
27.03.2024 | 7.48 | 7.48 | 6.80 | 7.10 | 5 040 | 0 |
26.03.2024 | 7.76 | 7.80 | 7.48 | 7.48 | 900 | 0 |
25.03.2024 | 7.41 | 7.80 | 7.41 | 7.80 | 4 530 | 0 |
21.03.2024 | 6.67 | 6.67 | 5.76 | 5.76 | 2 000 | 0 |
20.03.2024 | 8.55 | 8.55 | 8.55 | 8.55 | 100 | 0 |
19.03.2024 | 10.08 | 10.08 | 10.08 | 10.08 | 7 | 0 |
18.03.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | 0 |
14.03.2024 | 8.39 | 9.10 | 8.39 | 9.10 | 1 012 | 0 |
13.03.2024 | 8.98 | 8.98 | 8.43 | 8.43 | 290 | 0 |
12.03.2024 | 9.67 | 9.67 | 9.67 | 9.67 | 60 | 0 |
08.03.2024 | 9.86 | 9.86 | 9.86 | 9.86 | 100 | 0 |
07.03.2024 | 10.18 | 10.18 | 9.68 | 9.68 | 300 | 0 |
06.03.2024 | 10.62 | 10.62 | 10.06 | 10.06 | 1 500 | 0 |
04.03.2024 | 9.03 | 9.44 | 9.03 | 9.44 | 400 | 0 |
01.03.2024 | 9.22 | 9.66 | 9.22 | 9.66 | 300 | 0 |
29.02.2024 | 9.80 | 9.80 | 9.80 | 9.80 | 1 000 | 0 |
28.02.2024 | 9.71 | 9.71 | 9.71 | 9.71 | 100 | 0 |
27.02.2024 | 9.53 | 9.64 | 9.50 | 9.64 | 1 200 | 0 |
23.02.2024 | 8.83 | 8.83 | 8.83 | 8.83 | 166 | 0 |
22.02.2024 | 9.91 | 9.91 | 9.91 | 9.91 | 100 | 0 |
21.02.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | 0 |
20.02.2024 | 10.90 | 10.92 | 10.90 | 10.92 | 200 | 0 |
16.02.2024 | 10.36 | 10.80 | 10.36 | 10.80 | 200 | 0 |
15.02.2024 | 11.50 | 11.50 | 11.10 | 11.10 | 200 | 0 |
14.02.2024 | 12.14 | 12.28 | 12.14 | 12.28 | 4 100 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus