Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR34124
45.20-0.55(-1.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.09.2022 | 45.25 | 45.30 | 45.20 | 45.20 | 170 | 769 |
| 23.06.2022 | 44.25 | 44.25 | 44.25 | 44.25 | 112 | 496 |
| 13.06.2022 | 44.35 | 44.35 | 44.35 | 44.35 | 112 | 497 |
| 22.03.2022 | 35.65 | 35.70 | 35.65 | 35.70 | 30 | 107 |
| 04.10.2021 | 35.25 | 35.25 | 35.25 | 35.25 | 40 | 141 |
| 01.10.2021 | 34.75 | 34.75 | 34.75 | 34.75 | 39 | 136 |
| 05.08.2021 | 36.15 | 36.15 | 36.15 | 36.15 | 1 | 4 |
| 29.07.2021 | 35.45 | 35.45 | 35.45 | 35.45 | 12 | 43 |
| 18.06.2021 | 36.20 | 36.20 | 36.20 | 36.20 | 12 | 43 |
| 05.05.2021 | 38.60 | 38.60 | 38.50 | 38.50 | 24 | 93 |
| 30.04.2021 | 37.45 | 37.45 | 37.45 | 37.45 | 10 | 37 |
| 28.04.2021 | 37.70 | 37.70 | 37.70 | 37.70 | 1 | 4 |
| 06.04.2021 | 35.55 | 35.55 | 35.55 | 35.55 | 75 | 267 |
| 29.03.2021 | 31.20 | 31.20 | 31.20 | 31.20 | 42 | 131 |
| 17.03.2021 | 32.60 | 32.60 | 32.60 | 32.60 | 75 | 245 |
| 15.03.2021 | 32.10 | 32.10 | 32.10 | 32.10 | 12 | 39 |
| 11.03.2021 | 34.35 | 34.35 | 34.35 | 34.35 | 200 | 687 |
| 03.03.2021 | 32.15 | 32.15 | 32.15 | 32.15 | 75 | 241 |
| 26.02.2021 | 30.95 | 30.95 | 30.95 | 30.95 | 5 | 15 |
| 25.02.2021 | 30.00 | 30.00 | 30.00 | 30.00 | 4 | 12 |
| 18.02.2021 | 28.15 | 28.15 | 28.15 | 28.15 | 50 | 141 |
| 15.02.2021 | 28.50 | 28.50 | 28.50 | 28.50 | 90 | 257 |
| 12.02.2021 | 28.60 | 28.60 | 28.60 | 28.60 | 110 | 315 |
| 10.02.2021 | 28.60 | 28.60 | 28.05 | 28.05 | 1 215 | 3 424 |
| 09.02.2021 | 27.15 | 28.50 | 27.15 | 28.50 | 1 565 | 4 368 |
| 08.02.2021 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | 264 |
| 04.02.2021 | 26.35 | 26.35 | 26.35 | 26.35 | 100 | 264 |
| 02.02.2021 | 26.60 | 27.00 | 26.60 | 27.00 | 232 | 624 |
| 01.02.2021 | 27.30 | 27.30 | 23.85 | 24.70 | 5 939 | 14 252 |
| 29.01.2021 | 20.85 | 25.25 | 20.75 | 24.75 | 47 966 | 110 859 |
| 28.01.2021 | 24.70 | 27.30 | 18.50 | 19.90 | 13 490 | 26 088 |
| 27.01.2021 | 24.10 | 24.10 | 21.10 | 23.95 | 2 249 | 5 174 |
| 26.01.2021 | 26.85 | 26.85 | 26.30 | 26.30 | 370 | 983 |
| 25.01.2021 | 30.30 | 30.30 | 30.30 | 30.30 | 30 | 91 |
| 21.01.2021 | 29.80 | 29.80 | 29.80 | 29.80 | 25 | 75 |
| 19.01.2021 | 30.55 | 30.55 | 30.55 | 30.55 | 6 | 18 |
| 15.01.2021 | 29.35 | 29.50 | 29.35 | 29.50 | 46 | 136 |
| 14.01.2021 | 28.95 | 29.10 | 28.45 | 29.10 | 160 | 462 |
| 11.01.2021 | 30.45 | 30.45 | 30.25 | 30.25 | 190 | 576 |
| 08.01.2021 | 31.65 | 31.75 | 31.00 | 31.75 | 232 | 730 |
| 07.01.2021 | 29.85 | 30.15 | 29.85 | 30.10 | 102 | 305 |
| 05.01.2021 | 28.30 | 29.10 | 28.30 | 28.75 | 187 | 538 |
| 04.01.2021 | 27.70 | 28.60 | 27.70 | 27.75 | 380 | 1 056 |
| 30.12.2020 | 27.75 | 27.75 | 27.75 | 27.75 | 1 | 3 |
| 29.12.2020 | 27.55 | 27.65 | 27.55 | 27.65 | 205 | 566 |
| 28.12.2020 | 28.45 | 28.70 | 28.45 | 28.70 | 80 | 229 |
| 23.12.2020 | 29.90 | 29.95 | 29.00 | 29.00 | 800 | 2 370 |
| 22.12.2020 | 29.10 | 29.30 | 28.35 | 29.05 | 525 | 1 515 |
| 21.12.2020 | 29.75 | 30.85 | 29.75 | 29.95 | 7 569 | 23 032 |
| 18.12.2020 | 30.70 | 31.05 | 28.65 | 28.65 | 33 445 | 98 012 |
Biznesradar bez reklam? Sprawdź BR Plus
