Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2042382
4.47-0.06(-1.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 4.58 | 4.60 | 4.47 | 4.47 | 1 510 | 68 |
30.04.2024 | 4.34 | 4.52 | 4.34 | 4.52 | 10 046 | 447 |
29.04.2024 | 4.56 | 4.56 | 4.27 | 4.27 | 10 590 | 481 |
26.04.2024 | 4.55 | 4.59 | 4.45 | 4.45 | 11 711 | 528 |
25.04.2024 | 4.64 | 4.94 | 4.60 | 4.83 | 4 229 | 201 |
24.04.2024 | 4.54 | 4.66 | 4.54 | 4.66 | 800 | 37 |
23.04.2024 | 4.43 | 4.55 | 4.29 | 4.55 | 4 280 | 189 |
22.04.2024 | 4.79 | 4.79 | 4.48 | 4.48 | 20 593 | 949 |
19.04.2024 | 5.22 | 5.22 | 5.00 | 5.06 | 3 125 | 158 |
18.04.2024 | 5.19 | 5.45 | 5.09 | 5.09 | 857 | 45 |
17.04.2024 | 5.55 | 5.55 | 5.23 | 5.23 | 4 913 | 263 |
16.04.2024 | 5.42 | 5.50 | 5.42 | 5.43 | 1 740 | 95 |
15.04.2024 | 4.96 | 5.14 | 4.93 | 5.14 | 12 152 | 608 |
12.04.2024 | 4.74 | 5.17 | 4.71 | 5.17 | 9 796 | 487 |
11.04.2024 | 4.85 | 4.95 | 4.83 | 4.95 | 2 840 | 140 |
10.04.2024 | 4.54 | 4.75 | 4.53 | 4.65 | 2 085 | 96 |
09.04.2024 | 4.54 | 4.95 | 4.36 | 4.95 | 8 352 | 378 |
08.04.2024 | 4.77 | 4.77 | 4.48 | 4.56 | 27 911 | 1 261 |
05.04.2024 | 5.22 | 5.22 | 5.22 | 5.22 | 23 906 | 1 248 |
04.04.2024 | 4.99 | 4.99 | 4.90 | 4.91 | 8 739 | 433 |
03.04.2024 | 5.11 | 5.26 | 5.11 | 5.26 | 350 | 18 |
02.04.2024 | 4.90 | 5.30 | 4.89 | 5.30 | 12 483 | 628 |
28.03.2024 | 5.46 | 5.46 | 5.22 | 5.27 | 21 850 | 1 166 |
26.03.2024 | 6.15 | 6.15 | 5.69 | 5.69 | 19 198 | 1 150 |
25.03.2024 | 5.84 | 6.09 | 5.84 | 6.09 | 2 470 | 148 |
22.03.2024 | 5.49 | 5.78 | 5.49 | 5.78 | 910 | 52 |
21.03.2024 | 5.76 | 5.82 | 5.55 | 5.55 | 46 709 | 2 688 |
20.03.2024 | 6.38 | 6.38 | 6.17 | 6.17 | 1 005 | 63 |
19.03.2024 | 6.41 | 6.55 | 6.29 | 6.29 | 1 316 | 85 |
18.03.2024 | 6.06 | 6.06 | 6.00 | 6.00 | 660 | 40 |
15.03.2024 | 5.70 | 6.29 | 5.70 | 6.26 | 4 284 | 260 |
14.03.2024 | 5.40 | 5.50 | 5.40 | 5.50 | 834 | 45 |
13.03.2024 | 5.34 | 5.48 | 5.34 | 5.43 | 1 520 | 82 |
12.03.2024 | 5.85 | 5.88 | 5.33 | 5.33 | 9 378 | 532 |
11.03.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 216 | 13 |
08.03.2024 | 6.32 | 6.35 | 6.01 | 6.01 | 8 439 | 522 |
07.03.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 150 | 9 |
06.03.2024 | 5.84 | 5.85 | 5.77 | 5.79 | 32 279 | 1 870 |
05.03.2024 | 5.85 | 5.86 | 5.66 | 5.84 | 5 310 | 307 |
04.03.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 21 894 | 1 160 |
01.03.2024 | 5.45 | 5.45 | 5.45 | 5.45 | 10 451 | 570 |
29.02.2024 | 5.27 | 5.31 | 5.12 | 5.30 | 13 416 | 708 |
28.02.2024 | 5.09 | 5.46 | 5.09 | 5.46 | 14 709 | 775 |
27.02.2024 | 4.94 | 5.02 | 4.70 | 4.95 | 10 815 | 535 |
26.02.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 267 | 13 |
23.02.2024 | 4.95 | 4.95 | 4.61 | 4.75 | 11 131 | 534 |
22.02.2024 | 5.08 | 5.14 | 5.04 | 5.14 | 1 778 | 90 |
21.02.2024 | 5.29 | 5.29 | 5.11 | 5.25 | 1 576 | 81 |
20.02.2024 | 5.68 | 5.68 | 5.25 | 5.28 | 5 541 | 295 |
19.02.2024 | 5.78 | 5.83 | 5.66 | 5.66 | 1 155 | 66 |
Biznesradar bez reklam? Sprawdź BR Plus