Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne INTSW2019893
12.10-0.15(-1.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.05.2020 | 12.10 | 12.10 | 12.10 | 12.10 | 200 | 24 |
| 31.03.2020 | 13.16 | 13.16 | 13.16 | 13.16 | 1 | 0 |
| 20.03.2020 | 13.01 | 13.01 | 13.01 | 13.01 | 2 000 | 260 |
| 18.03.2020 | 14.56 | 14.56 | 14.23 | 14.23 | 4 000 | 576 |
| 17.03.2020 | 14.55 | 14.55 | 13.97 | 13.97 | 2 000 | 285 |
| 16.03.2020 | 15.73 | 15.73 | 15.12 | 15.12 | 410 | 63 |
| 13.03.2020 | 14.62 | 14.62 | 14.26 | 14.26 | 315 | 45 |
| 05.03.2020 | 10.10 | 10.10 | 10.10 | 10.10 | 105 | 11 |
| 02.03.2020 | 10.32 | 10.33 | 10.32 | 10.33 | 2 000 | 207 |
| 28.02.2020 | 10.71 | 10.73 | 10.51 | 10.73 | 6 000 | 640 |
| 24.02.2020 | 8.33 | 8.33 | 8.22 | 8.22 | 240 | 20 |
| 27.01.2020 | 7.22 | 7.22 | 7.22 | 7.22 | 100 | 7 |
| 22.01.2020 | 6.90 | 6.90 | 6.90 | 6.90 | 200 | 14 |
| 08.01.2020 | 7.26 | 7.26 | 7.26 | 7.26 | 200 | 15 |
| 07.01.2020 | 6.80 | 6.92 | 6.80 | 6.92 | 200 | 14 |
| 03.01.2020 | 6.85 | 6.90 | 6.85 | 6.90 | 300 | 21 |
| 20.12.2019 | 7.19 | 7.19 | 7.19 | 7.19 | 1 000 | 72 |
| 12.12.2019 | 7.85 | 7.85 | 7.85 | 7.85 | 793 | 62 |
| 06.12.2019 | 7.91 | 7.91 | 7.88 | 7.88 | 1 400 | 111 |
| 04.12.2019 | 7.66 | 7.66 | 7.66 | 7.66 | 500 | 38 |
| 02.12.2019 | 6.87 | 7.27 | 6.87 | 7.27 | 600 | 43 |
| 29.11.2019 | 6.91 | 6.95 | 6.91 | 6.95 | 200 | 14 |
| 28.11.2019 | 6.85 | 6.85 | 6.85 | 6.85 | 100 | 7 |
| 21.11.2019 | 6.80 | 6.80 | 6.80 | 6.80 | 100 | 7 |
| 20.11.2019 | 6.55 | 6.73 | 6.55 | 6.73 | 400 | 27 |
| 19.11.2019 | 6.33 | 6.49 | 6.33 | 6.49 | 300 | 19 |
| 18.11.2019 | 6.28 | 6.28 | 6.28 | 6.28 | 100 | 6 |
| 14.11.2019 | 6.28 | 6.28 | 6.28 | 6.28 | 793 | 50 |
| 13.11.2019 | 6.15 | 6.24 | 6.15 | 6.24 | 300 | 19 |
| 12.11.2019 | 6.06 | 6.06 | 6.06 | 6.06 | 66 | 4 |
| 07.11.2019 | 5.85 | 5.85 | 5.85 | 5.85 | 770 | 45 |
| 05.11.2019 | 5.83 | 5.92 | 5.83 | 5.92 | 881 | 52 |
| 04.11.2019 | 6.26 | 6.26 | 6.02 | 6.02 | 377 | 23 |
| 30.10.2019 | 6.28 | 6.33 | 6.28 | 6.33 | 366 | 23 |
| 29.10.2019 | 6.37 | 6.37 | 6.37 | 6.37 | 166 | 11 |
| 28.10.2019 | 6.55 | 6.55 | 6.47 | 6.47 | 699 | 46 |
| 25.10.2019 | 6.80 | 6.80 | 6.80 | 6.80 | 500 | 34 |
| 24.10.2019 | 6.61 | 6.61 | 6.61 | 6.61 | 199 | 13 |
| 18.10.2019 | 6.98 | 6.98 | 6.98 | 6.98 | 60 | 4 |
| 14.10.2019 | 7.04 | 7.04 | 7.04 | 7.04 | 144 | 10 |
| 11.10.2019 | 7.18 | 7.18 | 7.18 | 7.18 | 144 | 10 |
| 03.10.2019 | 7.29 | 7.70 | 7.29 | 7.70 | 5 000 | 381 |
| 27.09.2019 | 6.77 | 6.77 | 6.77 | 6.77 | 570 | 39 |
| 23.09.2019 | 7.13 | 7.19 | 7.11 | 7.19 | 1 630 | 116 |
| 17.09.2019 | 6.65 | 6.65 | 6.65 | 6.65 | 160 | 11 |
| 16.09.2019 | 6.71 | 6.71 | 6.54 | 6.54 | 310 | 21 |
| 13.09.2019 | 6.67 | 6.67 | 6.67 | 6.67 | 150 | 10 |
| 09.09.2019 | 7.32 | 7.32 | 7.32 | 7.32 | 1 500 | 110 |
| 05.09.2019 | 7.81 | 7.81 | 7.81 | 7.81 | 1 500 | 117 |
| 03.09.2019 | 7.47 | 7.47 | 7.47 | 7.47 | 270 | 20 |
