Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO48744
145.20+6.00(+4.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.10.2022 | 195.80 | 195.80 | 194.00 | 195.40 | 540 | 105 372 |
| 29.09.2022 | 210.50 | 210.50 | 199.80 | 205.50 | 232 | 47 335 |
| 28.09.2022 | 212.50 | 212.50 | 212.50 | 212.50 | 400 | 85 000 |
| 27.09.2022 | 222.50 | 222.50 | 222.50 | 222.50 | 3 | 668 |
| 22.09.2022 | 187.80 | 187.80 | 187.80 | 187.80 | 7 | 1 315 |
| 21.09.2022 | 175.20 | 177.80 | 175.00 | 177.80 | 516 | 90 935 |
| 19.09.2022 | 188.00 | 188.00 | 188.00 | 188.00 | 600 | 112 800 |
| 14.09.2022 | 174.60 | 174.60 | 164.60 | 164.60 | 12 | 2 035 |
| 12.09.2022 | 167.80 | 170.40 | 167.40 | 170.00 | 640 | 107 880 |
| 09.09.2022 | 187.40 | 187.40 | 187.40 | 187.40 | 6 | 1 124 |
| 08.09.2022 | 200.00 | 200.50 | 192.20 | 195.00 | 419 | 82 017 |
| 06.09.2022 | 165.20 | 179.20 | 165.20 | 179.00 | 2 026 | 353 724 |
| 05.09.2022 | 165.20 | 167.00 | 162.60 | 162.60 | 260 | 42 948 |
| 02.09.2022 | 166.20 | 172.00 | 165.60 | 166.40 | 740 | 124 772 |
| 01.09.2022 | 167.40 | 175.80 | 166.60 | 175.80 | 800 | 136 500 |
| 31.08.2022 | 153.40 | 166.40 | 153.40 | 160.20 | 179 | 29 552 |
| 30.08.2022 | 142.80 | 142.80 | 142.80 | 142.80 | 31 | 4 427 |
| 26.08.2022 | 156.00 | 156.00 | 156.00 | 156.00 | 14 | 2 184 |
| 25.08.2022 | 141.40 | 143.80 | 141.40 | 143.80 | 17 | 2 421 |
| 24.08.2022 | 149.00 | 150.60 | 143.00 | 149.80 | 2 467 | 362 313 |
| 23.08.2022 | 161.80 | 163.20 | 159.00 | 163.00 | 1 375 | 221 463 |
| 22.08.2022 | 170.00 | 170.00 | 161.20 | 166.20 | 1 363 | 224 108 |
| 19.08.2022 | 168.40 | 172.40 | 162.80 | 165.00 | 1 352 | 223 079 |
| 18.08.2022 | 165.00 | 166.00 | 163.80 | 163.80 | 740 | 122 036 |
| 17.08.2022 | 180.60 | 182.20 | 170.60 | 172.40 | 575 | 98 953 |
| 16.08.2022 | 169.20 | 174.40 | 165.60 | 169.80 | 973 | 164 382 |
| 12.08.2022 | 142.80 | 150.60 | 141.60 | 150.60 | 62 | 9 196 |
| 11.08.2022 | 152.40 | 152.40 | 146.00 | 146.00 | 55 | 8 198 |
| 10.08.2022 | 162.80 | 164.80 | 162.80 | 164.00 | 179 | 29 377 |
| 09.08.2022 | 163.80 | 163.80 | 151.60 | 151.60 | 145 | 23 444 |
| 08.08.2022 | 162.40 | 171.80 | 162.40 | 171.80 | 171 | 28 495 |
| 05.08.2022 | 167.00 | 171.00 | 167.00 | 171.00 | 140 | 23 498 |
| 04.08.2022 | 160.00 | 169.20 | 156.00 | 169.20 | 655 | 106 098 |
| 03.08.2022 | 136.80 | 141.80 | 136.80 | 141.80 | 20 | 2 786 |
| 02.08.2022 | 147.00 | 147.00 | 146.80 | 146.80 | 23 | 3 379 |
| 01.08.2022 | 146.00 | 146.00 | 146.00 | 146.00 | 10 | 1 460 |
| 29.07.2022 | 128.00 | 128.80 | 116.00 | 116.00 | 172 | 20 450 |
| 28.07.2022 | 132.60 | 139.80 | 128.80 | 139.80 | 605 | 79 130 |
| 27.07.2022 | 147.20 | 148.00 | 147.20 | 148.00 | 43 | 6 358 |
| 26.07.2022 | 134.80 | 140.60 | 134.80 | 140.60 | 703 | 97 457 |
| 25.07.2022 | 158.00 | 159.80 | 149.00 | 149.00 | 1 185 | 185 515 |
| 22.07.2022 | 144.20 | 158.40 | 144.20 | 146.00 | 2 328 | 356 466 |
| 21.07.2022 | 139.60 | 156.00 | 139.00 | 148.40 | 923 | 138 502 |
| 20.07.2022 | 136.40 | 138.20 | 136.40 | 138.20 | 45 | 6 192 |
| 19.07.2022 | 136.40 | 149.80 | 136.40 | 137.60 | 1 550 | 222 512 |
| 18.07.2022 | 151.40 | 153.80 | 140.40 | 143.40 | 2 032 | 305 405 |
| 15.07.2022 | 179.40 | 179.40 | 165.80 | 165.80 | 211 | 36 811 |
| 14.07.2022 | 180.20 | 198.60 | 179.80 | 194.00 | 413 | 75 792 |
| 13.07.2022 | 171.60 | 179.40 | 168.60 | 174.80 | 575 | 99 107 |
| 12.07.2022 | 151.20 | 170.20 | 148.80 | 170.20 | 1 487 | 233 200 |
Biznesradar bez reklam? Sprawdź BR Plus
