Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 11.07.2022 | 145.00 | 151.00 | 140.20 | 147.20 | 3 566 | 519 267 |
| 08.07.2022 | 148.60 | 152.20 | 139.40 | 144.40 | 5 555 | 812 967 |
| 07.07.2022 | 163.00 | 166.40 | 142.80 | 144.20 | 670 | 103 823 |
| 06.07.2022 | 143.60 | 176.20 | 143.60 | 176.20 | 312 | 49 351 |
| 05.07.2022 | 103.40 | 134.00 | 101.20 | 134.00 | 2 722 | 308 686 |
| 04.07.2022 | 112.80 | 114.80 | 100.60 | 100.60 | 1 794 | 194 406 |
| 01.07.2022 | 122.80 | 124.40 | 108.60 | 115.00 | 2 130 | 245 424 |
| 30.06.2022 | 107.80 | 126.00 | 104.00 | 125.80 | 2 523 | 287 521 |
| 29.06.2022 | 101.60 | 101.60 | 89.40 | 94.00 | 1 622 | 151 120 |
| 28.06.2022 | 103.00 | 108.20 | 102.40 | 108.20 | 196 | 20 524 |
| 27.06.2022 | 118.80 | 122.00 | 114.00 | 114.00 | 185 | 21 829 |
| 24.06.2022 | 133.40 | 137.00 | 123.20 | 123.20 | 2 244 | 290 865 |
| 23.06.2022 | 133.00 | 135.20 | 123.00 | 129.60 | 1 514 | 195 935 |
| 22.06.2022 | 132.20 | 141.00 | 127.00 | 131.40 | 2 152 | 282 313 |
| 21.06.2022 | 103.60 | 104.40 | 103.20 | 104.40 | 213 | 22 065 |
| 20.06.2022 | 113.40 | 122.40 | 113.40 | 118.20 | 1 016 | 121 082 |
| 17.06.2022 | 84.30 | 110.80 | 81.50 | 110.80 | 2 016 | 208 593 |
| 15.06.2022 | 82.20 | 87.00 | 82.20 | 85.00 | 548 | 46 685 |
| 14.06.2022 | 72.00 | 72.00 | 63.50 | 64.50 | 635 | 42 123 |
| 13.06.2022 | 87.30 | 89.60 | 84.00 | 89.60 | 241 | 20 953 |
| 10.06.2022 | 73.30 | 80.90 | 65.20 | 80.90 | 1 225 | 90 245 |
| 09.06.2022 | 70.10 | 70.10 | 66.30 | 67.10 | 872 | 59 268 |
| 08.06.2022 | 76.00 | 76.90 | 72.90 | 76.10 | 511 | 38 218 |
| 07.06.2022 | 81.80 | 87.00 | 78.00 | 79.20 | 234 | 18 650 |
| 06.06.2022 | 81.80 | 85.00 | 79.90 | 85.00 | 94 | 7 693 |
| 03.06.2022 | 97.00 | 97.00 | 92.00 | 92.10 | 136 | 13 008 |
| 02.06.2022 | 108.20 | 112.80 | 95.80 | 100.40 | 961 | 103 476 |
| 01.06.2022 | 94.90 | 95.70 | 93.10 | 95.70 | 231 | 21 713 |
| 31.05.2022 | 84.50 | 87.80 | 82.50 | 87.00 | 768 | 64 653 |
| 30.05.2022 | 99.50 | 99.50 | 97.10 | 97.50 | 114 | 11 167 |
| 27.05.2022 | 107.20 | 108.40 | 104.60 | 108.20 | 79 | 8 477 |
| 26.05.2022 | 117.00 | 117.00 | 115.20 | 115.20 | 50 | 5 814 |
| 25.05.2022 | 120.80 | 123.60 | 118.80 | 123.60 | 89 | 10 754 |
| 24.05.2022 | 126.60 | 126.60 | 120.00 | 120.00 | 373 | 46 319 |
| 20.05.2022 | 132.40 | 132.40 | 129.60 | 129.60 | 60 | 7 844 |
| 19.05.2022 | 139.00 | 150.00 | 139.00 | 144.00 | 120 | 17 139 |
| 18.05.2022 | 126.00 | 126.20 | 126.00 | 126.20 | 20 | 2 522 |
| 17.05.2022 | 122.40 | 122.40 | 119.00 | 119.00 | 65 | 7 880 |
| 16.05.2022 | 141.20 | 141.20 | 134.40 | 134.40 | 16 | 2 191 |
| 13.05.2022 | 150.60 | 150.60 | 139.60 | 139.60 | 60 | 8 795 |
| 12.05.2022 | 161.80 | 161.80 | 152.00 | 152.00 | 205 | 32 499 |
| 11.05.2022 | 164.00 | 164.00 | 153.00 | 153.00 | 294 | 47 102 |
| 10.05.2022 | 161.20 | 168.20 | 155.80 | 158.40 | 916 | 146 353 |
| 09.05.2022 | 138.20 | 150.80 | 133.00 | 150.80 | 846 | 121 159 |
| 06.05.2022 | 134.00 | 137.80 | 125.80 | 129.80 | 441 | 56 899 |
| 05.05.2022 | 138.40 | 139.00 | 125.00 | 136.20 | 928 | 126 456 |
| 04.05.2022 | 154.00 | 154.00 | 144.00 | 146.80 | 552 | 82 145 |
| 02.05.2022 | 158.80 | 170.00 | 158.80 | 165.20 | 255 | 42 393 |
| 29.04.2022 | 151.60 | 151.60 | 142.60 | 142.60 | 148 | 21 804 |
| 28.04.2022 | 162.20 | 162.20 | 158.00 | 158.00 | 66 | 10 525 |
Biznesradar bez reklam? Sprawdź BR Plus
