Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO49619
164.00+9.20(+5.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.07.2024 | 164.00 | 164.00 | 164.00 | 164.00 | 7 | 1 148 |
| 27.06.2024 | 157.00 | 157.00 | 157.00 | 157.00 | 7 | 1 099 |
| 26.06.2024 | 160.60 | 160.60 | 160.60 | 160.60 | 8 | 1 285 |
| 25.06.2024 | 156.80 | 156.80 | 156.80 | 156.80 | 8 | 1 254 |
| 08.04.2024 | 147.00 | 147.00 | 147.00 | 147.00 | 5 | 735 |
| 05.04.2024 | 142.80 | 142.80 | 142.80 | 142.80 | 5 | 714 |
| 09.02.2024 | 189.60 | 189.60 | 189.60 | 189.60 | 6 | 1 138 |
| 08.02.2024 | 197.40 | 197.40 | 197.40 | 197.40 | 6 | 1 184 |
| 20.11.2023 | 197.40 | 197.40 | 190.60 | 190.60 | 12 | 2 328 |
| 23.10.2023 | 170.60 | 170.60 | 170.60 | 170.60 | 15 | 2 559 |
| 20.10.2023 | 164.20 | 164.20 | 163.80 | 163.80 | 14 | 2 296 |
| 16.10.2023 | 176.40 | 176.40 | 175.60 | 175.60 | 20 | 3 518 |
| 13.10.2023 | 185.80 | 185.80 | 185.80 | 185.80 | 7 | 1 301 |
| 09.10.2023 | 196.80 | 197.20 | 196.80 | 197.20 | 12 | 2 364 |
| 08.08.2023 | 208.50 | 208.50 | 208.50 | 208.50 | 50 | 10 425 |
| 14.03.2023 | 253.00 | 253.00 | 253.00 | 253.00 | 5 | 1 265 |
| 13.03.2023 | 245.00 | 245.00 | 245.00 | 245.00 | 5 | 1 225 |
| 17.02.2023 | 245.50 | 245.50 | 245.50 | 245.50 | 14 | 3 437 |
| 10.02.2023 | 231.00 | 231.00 | 231.00 | 231.00 | 5 | 1 155 |
| 09.02.2023 | 235.00 | 235.00 | 235.00 | 235.00 | 5 | 1 175 |
| 08.02.2023 | 240.50 | 240.50 | 240.50 | 240.50 | 4 | 962 |
| 02.02.2023 | 236.50 | 236.50 | 236.50 | 236.50 | 5 | 1 183 |
| 01.02.2023 | 228.50 | 228.50 | 228.50 | 228.50 | 5 | 1 143 |
| 30.01.2023 | 232.00 | 232.00 | 232.00 | 232.00 | 20 | 4 640 |
| 27.01.2023 | 218.50 | 218.50 | 218.50 | 218.50 | 5 | 1 093 |
| 26.01.2023 | 223.00 | 223.00 | 223.00 | 223.00 | 5 | 1 115 |
| 20.01.2023 | 225.00 | 225.00 | 225.00 | 225.00 | 5 | 1 125 |
| 19.01.2023 | 235.50 | 235.50 | 235.50 | 235.50 | 5 | 1 178 |
| 03.01.2023 | 241.00 | 241.00 | 241.00 | 241.00 | 25 | 6 025 |
| 24.11.2022 | 243.50 | 243.50 | 243.50 | 243.50 | 17 | 4 140 |
| 22.11.2022 | 234.00 | 234.00 | 234.00 | 234.00 | 5 | 1 170 |
| 03.11.2022 | 218.50 | 218.50 | 218.50 | 218.50 | 10 | 2 185 |
| 02.11.2022 | 213.50 | 213.50 | 213.50 | 213.50 | 10 | 2 135 |
| 31.10.2022 | 224.00 | 224.00 | 224.00 | 224.00 | 8 | 1 792 |
| 27.10.2022 | 221.00 | 221.00 | 214.50 | 214.50 | 20 | 4 394 |
| 26.10.2022 | 220.50 | 220.50 | 220.50 | 220.50 | 4 | 882 |
| 21.10.2022 | 250.00 | 250.00 | 250.00 | 250.00 | 6 | 1 500 |
| 20.10.2022 | 235.50 | 235.50 | 235.50 | 235.50 | 6 | 1 413 |
| 17.10.2022 | 243.00 | 243.00 | 243.00 | 243.00 | 16 | 3 888 |
| 14.10.2022 | 231.00 | 231.00 | 231.00 | 231.00 | 20 | 4 620 |
| 12.10.2022 | 247.00 | 247.00 | 247.00 | 247.00 | 12 | 2 964 |
| 11.10.2022 | 233.50 | 239.50 | 233.50 | 239.50 | 25 | 5 868 |
| 06.10.2022 | 238.50 | 238.50 | 238.50 | 238.50 | 2 | 477 |
| 05.10.2022 | 244.00 | 245.50 | 244.00 | 245.50 | 10 | 2 448 |
| 30.09.2022 | 280.50 | 280.50 | 280.50 | 280.50 | 17 | 4 769 |
| 28.09.2022 | 284.00 | 284.00 | 284.00 | 284.00 | 4 | 1 136 |
| 23.09.2022 | 263.00 | 263.00 | 263.00 | 263.00 | 4 | 1 052 |
| 21.09.2022 | 240.00 | 240.00 | 240.00 | 240.00 | 65 | 15 600 |
| 06.09.2022 | 236.50 | 240.00 | 236.50 | 240.00 | 70 | 16 573 |
| 22.08.2022 | 240.50 | 245.00 | 240.50 | 245.00 | 60 | 14 565 |
Biznesradar bez reklam? Sprawdź BR Plus
