Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne INTSW2019893
7.56+0.34(+4.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.01.2021 | 7.56 | 7.56 | 7.56 | 7.56 | 60 | 5 |
18.12.2020 | 7.94 | 7.94 | 7.94 | 7.94 | 289 | 23 |
17.12.2020 | 7.87 | 7.87 | 7.87 | 7.87 | 289 | 23 |
13.11.2020 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | 20 |
10.11.2020 | 9.94 | 9.94 | 9.94 | 9.94 | 200 | 20 |
28.08.2020 | 9.49 | 9.49 | 9.49 | 9.49 | 25 | 2 |
08.06.2020 | 9.84 | 9.84 | 9.84 | 9.84 | 25 | 2 |
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 |