Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH51656
4.57-0.37(-7.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 4.54 | 4.57 | 4.54 | 4.57 | 2 150 | 982 |
24.04.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 150 | 80 |
23.04.2024 | 5.26 | 5.26 | 5.26 | 5.26 | 2 358 | 1 240 |
19.04.2024 | 4.45 | 4.45 | 4.45 | 4.45 | 368 | 164 |
18.04.2024 | 4.21 | 4.21 | 4.21 | 4.21 | 368 | 155 |
17.04.2024 | 4.42 | 4.42 | 4.41 | 4.41 | 2 358 | 1 042 |
16.04.2024 | 4.66 | 4.82 | 4.65 | 4.82 | 4 138 | 1 990 |
15.04.2024 | 4.00 | 4.29 | 4.00 | 4.10 | 4 418 | 1 866 |
14.03.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 650 | 446 |
16.10.2023 | 7.08 | 7.08 | 7.08 | 7.08 | 250 | 177 |
05.10.2023 | 7.84 | 7.84 | 7.81 | 7.81 | 400 | 313 |
18.09.2023 | 7.12 | 7.12 | 7.12 | 7.12 | 150 | 107 |
14.09.2023 | 6.94 | 6.94 | 6.94 | 6.94 | 150 | 104 |
06.09.2023 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 70 |
01.09.2023 | 6.65 | 6.65 | 6.65 | 6.65 | 100 | 67 |
18.08.2023 | 7.77 | 7.77 | 7.77 | 7.77 | 312 | 242 |
02.08.2023 | 6.37 | 6.37 | 6.34 | 6.34 | 300 | 191 |
01.08.2023 | 6.12 | 6.12 | 6.12 | 6.12 | 150 | 92 |
31.07.2023 | 6.16 | 6.16 | 6.14 | 6.14 | 270 | 166 |
26.07.2023 | 6.31 | 6.31 | 6.31 | 6.31 | 150 | 95 |
25.07.2023 | 6.41 | 6.43 | 6.30 | 6.30 | 720 | 458 |
21.07.2023 | 6.82 | 6.82 | 6.82 | 6.82 | 100 | 68 |
20.07.2023 | 6.53 | 6.63 | 6.53 | 6.63 | 250 | 165 |
18.07.2023 | 6.61 | 6.76 | 6.61 | 6.76 | 200 | 134 |
17.07.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 150 | 98 |
14.07.2023 | 6.30 | 6.30 | 6.27 | 6.27 | 400 | 251 |
13.07.2023 | 6.37 | 6.37 | 6.20 | 6.20 | 400 | 251 |
12.07.2023 | 6.87 | 6.87 | 6.61 | 6.61 | 350 | 235 |
11.07.2023 | 7.01 | 7.01 | 6.94 | 7.01 | 400 | 279 |
10.07.2023 | 7.25 | 7.25 | 7.25 | 7.25 | 100 | 73 |
06.07.2023 | 7.30 | 7.30 | 7.30 | 7.30 | 100 | 73 |
05.07.2023 | 7.05 | 7.19 | 7.05 | 7.19 | 200 | 142 |
03.07.2023 | 7.01 | 7.01 | 6.92 | 6.92 | 200 | 139 |
30.06.2023 | 7.21 | 7.21 | 7.19 | 7.19 | 1 891 | 1 363 |
28.06.2023 | 7.36 | 7.36 | 7.36 | 7.36 | 100 | 74 |
26.06.2023 | 7.10 | 7.10 | 7.10 | 7.10 | 150 | 107 |
22.06.2023 | 6.84 | 6.84 | 6.76 | 6.76 | 300 | 204 |
20.06.2023 | 6.63 | 6.84 | 6.63 | 6.72 | 450 | 303 |
19.06.2023 | 6.46 | 6.59 | 6.46 | 6.59 | 300 | 196 |
14.06.2023 | 6.64 | 6.64 | 6.52 | 6.52 | 300 | 197 |
13.06.2023 | 7.01 | 7.01 | 6.90 | 6.90 | 300 | 209 |
12.06.2023 | 7.12 | 7.12 | 7.12 | 7.12 | 100 | 71 |
06.06.2023 | 7.18 | 7.18 | 6.95 | 6.95 | 200 | 141 |
02.06.2023 | 7.07 | 7.07 | 6.87 | 6.87 | 300 | 209 |
31.05.2023 | 7.84 | 7.84 | 7.84 | 7.84 | 312 | 245 |
18.05.2023 | 6.97 | 7.06 | 6.97 | 7.06 | 120 | 84 |
16.05.2023 | 6.80 | 6.80 | 6.80 | 6.80 | 25 | 17 |
12.05.2023 | 6.89 | 6.89 | 6.89 | 6.89 | 35 | 24 |
11.05.2023 | 6.66 | 6.66 | 6.66 | 6.66 | 35 | 23 |
04.05.2023 | 6.64 | 6.64 | 6.64 | 6.64 | 50 | 33 |
Biznesradar bez reklam? Sprawdź BR Plus