Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO48744
141.40+10.60(+8.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.10.2024 | 141.40 | 141.40 | 141.40 | 141.40 | 63 | 8 908 |
| 25.10.2024 | 135.40 | 135.40 | 130.20 | 130.20 | 117 | 15 585 |
| 24.10.2024 | 131.60 | 133.00 | 131.60 | 133.00 | 20 | 2 646 |
| 23.10.2024 | 130.40 | 134.00 | 130.40 | 134.00 | 114 | 15 121 |
| 21.10.2024 | 134.20 | 134.20 | 134.20 | 134.20 | 15 | 2 013 |
| 18.10.2024 | 138.60 | 138.60 | 138.60 | 138.60 | 9 | 1 247 |
| 09.10.2024 | 121.60 | 128.80 | 121.00 | 128.80 | 182 | 22 599 |
| 08.10.2024 | 115.40 | 119.40 | 115.40 | 118.80 | 142 | 16 724 |
| 07.10.2024 | 115.40 | 115.40 | 113.80 | 113.80 | 24 | 2 754 |
| 13.08.2024 | 109.60 | 112.80 | 109.60 | 112.80 | 16 | 1 779 |
| 25.07.2024 | 120.20 | 120.20 | 120.20 | 120.20 | 1 | 120 |
| 15.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 20 | 2 060 |
| 12.07.2024 | 99.20 | 99.20 | 99.20 | 99.20 | 10 | 992 |
| 11.07.2024 | 101.20 | 104.40 | 101.20 | 104.40 | 70 | 7 180 |
| 10.07.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 40 | 4 240 |
| 08.07.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 12 | 1 195 |
| 02.07.2024 | 97.60 | 97.60 | 97.60 | 97.60 | 12 | 1 171 |
| 03.06.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 6 | 792 |
| 07.05.2024 | 119.60 | 119.60 | 119.60 | 119.60 | 1 | 120 |
| 20.03.2024 | 112.80 | 112.80 | 112.80 | 112.80 | 3 | 338 |
| 09.02.2024 | 141.00 | 141.00 | 141.00 | 141.00 | 3 | 423 |
| 05.02.2024 | 157.60 | 157.60 | 157.60 | 157.60 | 4 | 630 |
| 02.02.2024 | 147.60 | 147.60 | 147.60 | 147.60 | 8 | 1 181 |
| 01.02.2024 | 145.20 | 145.20 | 145.20 | 145.20 | 8 | 1 162 |
| 29.01.2024 | 133.40 | 133.40 | 133.40 | 133.40 | 2 | 267 |
| 07.12.2023 | 171.20 | 171.20 | 171.20 | 171.20 | 2 | 342 |
| 04.12.2023 | 157.00 | 157.00 | 157.00 | 157.00 | 6 | 942 |
| 21.11.2023 | 141.40 | 141.40 | 141.40 | 141.40 | 3 | 424 |
| 17.11.2023 | 161.40 | 161.40 | 161.00 | 161.00 | 6 | 967 |
| 14.11.2023 | 145.40 | 145.40 | 145.40 | 145.40 | 3 | 436 |
| 08.11.2023 | 150.60 | 150.60 | 150.60 | 150.60 | 3 | 452 |
| 03.11.2023 | 132.20 | 132.20 | 132.20 | 132.20 | 3 | 397 |
| 31.10.2023 | 129.20 | 129.20 | 129.20 | 129.20 | 8 | 1 034 |
| 20.10.2023 | 108.00 | 108.00 | 108.00 | 108.00 | 4 | 432 |
| 11.10.2023 | 136.60 | 136.60 | 136.60 | 136.60 | 2 | 273 |
| 05.10.2023 | 145.60 | 153.60 | 145.60 | 153.60 | 10 | 1 472 |
| 03.10.2023 | 125.60 | 125.60 | 125.60 | 125.60 | 10 | 1 256 |
| 29.09.2023 | 110.20 | 110.20 | 110.20 | 110.20 | 8 | 882 |
| 28.09.2023 | 111.20 | 111.20 | 111.20 | 111.20 | 8 | 890 |
| 26.09.2023 | 122.40 | 122.40 | 122.40 | 122.40 | 10 | 1 224 |
| 20.09.2023 | 118.60 | 118.60 | 118.60 | 118.60 | 4 | 474 |
| 19.09.2023 | 112.00 | 112.00 | 112.00 | 112.00 | 10 | 1 120 |
| 13.09.2023 | 124.60 | 124.60 | 122.00 | 122.00 | 12 | 1 469 |
| 02.08.2023 | 151.60 | 151.60 | 151.60 | 151.60 | 2 | 303 |
| 26.07.2023 | 155.00 | 155.00 | 155.00 | 155.00 | 300 | 46 500 |
| 12.07.2023 | 172.80 | 172.80 | 172.80 | 172.80 | 100 | 17 280 |
| 30.06.2023 | 194.60 | 194.60 | 194.60 | 194.60 | 10 | 1 946 |
| 29.06.2023 | 196.00 | 196.00 | 196.00 | 196.00 | 10 | 1 960 |
| 17.03.2023 | 214.50 | 214.50 | 214.50 | 214.50 | 55 | 11 798 |
| 08.03.2023 | 184.20 | 184.20 | 184.20 | 184.20 | 34 | 6 263 |
Biznesradar bez reklam? Sprawdź BR Plus
