Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNAG61028
6.24+0.25(+4.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.01.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 200 | 1 248 |
10.01.2024 | 6.06 | 6.10 | 6.06 | 6.10 | 535 | 3 252 |
09.01.2024 | 5.86 | 5.86 | 5.85 | 5.85 | 735 | 4 305 |
27.12.2023 | 8.00 | 8.00 | 8.00 | 8.00 | 118 | 944 |
22.12.2023 | 8.26 | 8.26 | 8.26 | 8.26 | 14 | 116 |
04.12.2023 | 7.80 | 7.80 | 7.80 | 7.80 | 40 | 312 |
22.11.2023 | 6.73 | 6.73 | 6.73 | 6.73 | 150 | 1 010 |
16.11.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 200 | 1 130 |
15.11.2023 | 5.21 | 5.21 | 5.21 | 5.21 | 150 | 782 |
14.11.2023 | 5.20 | 5.28 | 5.20 | 5.28 | 400 | 2 096 |
13.11.2023 | 5.36 | 5.59 | 5.36 | 5.51 | 828 | 4 571 |
10.11.2023 | 6.01 | 6.04 | 6.01 | 6.04 | 1 100 | 6 623 |
09.11.2023 | 6.10 | 6.10 | 6.10 | 6.10 | 1 000 | 6 100 |
08.11.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 1 975 | 10 902 |
07.11.2023 | 5.28 | 5.86 | 5.28 | 5.57 | 1 200 | 6 684 |
06.11.2023 | 4.66 | 5.06 | 4.57 | 5.06 | 2 653 | 13 213 |
03.11.2023 | 3.97 | 3.97 | 3.97 | 3.97 | 150 | 596 |
02.11.2023 | 4.35 | 4.61 | 4.35 | 4.61 | 2 416 | 10 692 |
31.10.2023 | 4.39 | 4.39 | 3.94 | 3.98 | 3 746 | 15 579 |
30.10.2023 | 4.81 | 4.81 | 4.81 | 4.81 | 500 | 2 405 |
27.10.2023 | 3.94 | 4.00 | 3.82 | 4.00 | 6 170 | 24 246 |
26.10.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 84 | 391 |
25.10.2023 | 4.83 | 4.83 | 4.67 | 4.67 | 1 313 | 6 264 |
23.10.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 736 | 3 974 |
20.10.2023 | 5.20 | 5.20 | 5.20 | 5.20 | 470 | 2 444 |
19.10.2023 | 4.65 | 4.65 | 4.39 | 4.39 | 2 000 | 9 222 |
17.10.2023 | 4.56 | 4.56 | 4.56 | 4.56 | 300 | 1 368 |
16.10.2023 | 4.06 | 4.49 | 4.06 | 4.46 | 3 192 | 13 686 |
13.10.2023 | 3.58 | 3.76 | 3.58 | 3.76 | 1 450 | 5 389 |
12.10.2023 | 3.41 | 3.41 | 3.41 | 3.41 | 1 350 | 4 604 |
11.10.2023 | 2.98 | 3.75 | 2.98 | 3.75 | 900 | 3 063 |
10.10.2023 | 3.32 | 3.32 | 3.32 | 3.32 | 430 | 1 428 |
09.10.2023 | 3.09 | 3.43 | 3.09 | 3.43 | 1 285 | 4 118 |
06.10.2023 | 4.16 | 4.18 | 3.63 | 3.63 | 2 000 | 8 010 |
05.10.2023 | 4.92 | 4.92 | 4.56 | 4.56 | 2 870 | 13 785 |
04.10.2023 | 4.90 | 4.93 | 4.84 | 4.92 | 1 750 | 8 576 |
29.09.2023 | 5.20 | 5.20 | 5.20 | 5.20 | 300 | 1 560 |
28.09.2023 | 5.34 | 5.34 | 5.26 | 5.26 | 1 720 | 9 153 |
25.09.2023 | 5.48 | 5.48 | 5.33 | 5.33 | 440 | 2 387 |
22.09.2023 | 5.51 | 5.51 | 5.49 | 5.49 | 705 | 3 879 |
20.09.2023 | 4.96 | 5.33 | 4.96 | 5.24 | 1 300 | 6 643 |
19.09.2023 | 4.84 | 4.84 | 4.55 | 4.55 | 1 330 | 6 227 |
14.09.2023 | 4.95 | 4.95 | 4.82 | 4.82 | 630 | 3 077 |
31.08.2023 | 4.53 | 4.53 | 4.53 | 4.53 | 225 | 1 019 |
30.08.2023 | 5.00 | 5.00 | 5.00 | 5.00 | 200 | 1 000 |
28.08.2023 | 4.82 | 4.82 | 4.60 | 4.60 | 520 | 2 449 |
23.08.2023 | 5.20 | 5.28 | 5.20 | 5.28 | 500 | 2 620 |
16.08.2023 | 4.36 | 4.69 | 4.36 | 4.69 | 564 | 2 579 |
11.08.2023 | 3.82 | 4.13 | 3.82 | 4.13 | 1 420 | 5 614 |
10.08.2023 | 3.11 | 3.44 | 3.11 | 3.43 | 3 830 | 12 347 |
Biznesradar bez reklam? Sprawdź BR Plus