Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53918
8.44+0.17(+2.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.02.2023 | 12.46 | 12.46 | 12.22 | 12.22 | 290 | 359 |
| 19.01.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | 200 |
| 12.01.2023 | 11.56 | 11.56 | 10.88 | 10.88 | 105 | 120 |
| 11.01.2023 | 12.00 | 12.00 | 11.94 | 11.94 | 30 | 36 |
| 09.01.2023 | 12.24 | 12.24 | 12.24 | 12.24 | 15 | 18 |
| 05.01.2023 | 12.98 | 12.98 | 12.98 | 12.98 | 15 | 19 |
| 03.01.2023 | 10.94 | 10.94 | 10.94 | 10.94 | 15 | 16 |
| 22.12.2022 | 11.06 | 11.32 | 11.06 | 11.32 | 600 | 671 |
| 09.12.2022 | 14.22 | 14.22 | 14.22 | 14.22 | 20 | 28 |
| 08.12.2022 | 13.86 | 14.04 | 13.60 | 14.04 | 4 454 | 6 174 |
| 06.12.2022 | 12.00 | 12.00 | 12.00 | 12.00 | 180 | 216 |
| 05.12.2022 | 9.40 | 9.85 | 9.40 | 9.85 | 214 | 206 |
| 29.11.2022 | 10.66 | 10.66 | 10.66 | 10.66 | 90 | 96 |
| 28.11.2022 | 12.54 | 12.54 | 11.82 | 11.82 | 240 | 294 |
| 24.11.2022 | 10.92 | 10.92 | 10.92 | 10.92 | 150 | 164 |
| 23.11.2022 | 11.18 | 11.18 | 11.18 | 11.18 | 800 | 894 |
| 21.11.2022 | 10.36 | 11.66 | 10.36 | 11.66 | 450 | 486 |
| 18.11.2022 | 9.46 | 9.46 | 9.46 | 9.46 | 20 | 19 |
| 17.11.2022 | 7.80 | 8.50 | 7.80 | 8.50 | 1 670 | 1 382 |
| 16.11.2022 | 8.10 | 8.10 | 8.05 | 8.05 | 192 | 155 |
| 15.11.2022 | 8.10 | 8.10 | 8.08 | 8.08 | 300 | 243 |
| 14.11.2022 | 6.88 | 6.88 | 6.88 | 6.88 | 250 | 172 |
| 10.11.2022 | 8.36 | 8.36 | 7.50 | 7.50 | 51 935 | 43 417 |
| 09.11.2022 | 7.04 | 7.75 | 6.91 | 7.75 | 6 992 | 4 908 |
| 08.11.2022 | 5.86 | 6.18 | 5.82 | 5.82 | 10 228 | 6 090 |
| 07.11.2022 | 5.94 | 5.94 | 5.18 | 5.29 | 10 375 | 5 739 |
| 04.11.2022 | 6.57 | 6.57 | 5.47 | 5.90 | 57 010 | 32 687 |
| 02.11.2022 | 7.08 | 7.08 | 7.08 | 7.08 | 50 | 35 |
| 31.10.2022 | 8.09 | 8.09 | 8.09 | 8.09 | 50 | 40 |
| 27.10.2022 | 7.27 | 7.27 | 7.27 | 7.27 | 50 | 36 |
| 20.10.2022 | 8.91 | 8.91 | 8.91 | 8.91 | 150 | 134 |
| 19.10.2022 | 10.44 | 10.44 | 10.44 | 10.44 | 500 | 522 |
| 18.10.2022 | 10.18 | 10.44 | 10.18 | 10.40 | 745 | 777 |
| 17.10.2022 | 10.06 | 10.06 | 9.84 | 9.84 | 600 | 597 |
| 14.10.2022 | 8.71 | 8.71 | 8.71 | 8.71 | 137 | 119 |
| 11.10.2022 | 8.35 | 8.91 | 8.35 | 8.85 | 3 650 | 3 209 |
| 10.10.2022 | 7.17 | 7.19 | 7.16 | 7.16 | 4 350 | 3 118 |
| 07.10.2022 | 8.54 | 8.54 | 7.41 | 7.41 | 1 610 | 1 261 |
| 04.10.2022 | 10.86 | 10.86 | 10.86 | 10.86 | 380 | 413 |
| 28.09.2022 | 14.40 | 14.40 | 14.40 | 14.40 | 75 | 108 |
| 27.09.2022 | 13.88 | 13.88 | 13.88 | 13.88 | 75 | 104 |
| 21.09.2022 | 9.60 | 9.66 | 9.60 | 9.66 | 500 | 482 |
| 15.09.2022 | 9.28 | 10.14 | 9.15 | 10.14 | 575 | 550 |
| 14.09.2022 | 8.71 | 9.08 | 8.71 | 9.05 | 355 | 318 |
| 12.09.2022 | 9.72 | 9.72 | 9.72 | 9.72 | 10 | 10 |
| 09.09.2022 | 11.06 | 11.06 | 10.16 | 10.16 | 20 720 | 21 094 |
| 08.09.2022 | 11.92 | 11.92 | 11.92 | 11.92 | 90 | 107 |
| 07.09.2022 | 9.75 | 11.68 | 9.45 | 11.68 | 1 880 | 1 880 |
| 06.09.2022 | 8.42 | 9.60 | 8.42 | 9.60 | 243 | 211 |
| 05.09.2022 | 7.94 | 7.94 | 7.94 | 7.94 | 15 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
