Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO48744
112.80+2.40(+2.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.03.2024 | 112.80 | 112.80 | 112.80 | 112.80 | 3 | 338 |
09.02.2024 | 141.00 | 141.00 | 141.00 | 141.00 | 3 | 423 |
05.02.2024 | 157.60 | 157.60 | 157.60 | 157.60 | 4 | 630 |
02.02.2024 | 147.60 | 147.60 | 147.60 | 147.60 | 8 | 1 181 |
01.02.2024 | 145.20 | 145.20 | 145.20 | 145.20 | 8 | 1 162 |
29.01.2024 | 133.40 | 133.40 | 133.40 | 133.40 | 2 | 267 |
07.12.2023 | 171.20 | 171.20 | 171.20 | 171.20 | 2 | 342 |
04.12.2023 | 157.00 | 157.00 | 157.00 | 157.00 | 6 | 942 |
21.11.2023 | 141.40 | 141.40 | 141.40 | 141.40 | 3 | 424 |
17.11.2023 | 161.40 | 161.40 | 161.00 | 161.00 | 6 | 967 |
14.11.2023 | 145.40 | 145.40 | 145.40 | 145.40 | 3 | 436 |
08.11.2023 | 150.60 | 150.60 | 150.60 | 150.60 | 3 | 452 |
03.11.2023 | 132.20 | 132.20 | 132.20 | 132.20 | 3 | 397 |
31.10.2023 | 129.20 | 129.20 | 129.20 | 129.20 | 8 | 1 034 |
20.10.2023 | 108.00 | 108.00 | 108.00 | 108.00 | 4 | 432 |
11.10.2023 | 136.60 | 136.60 | 136.60 | 136.60 | 2 | 273 |
05.10.2023 | 145.60 | 153.60 | 145.60 | 153.60 | 10 | 1 472 |
03.10.2023 | 125.60 | 125.60 | 125.60 | 125.60 | 10 | 1 256 |
29.09.2023 | 110.20 | 110.20 | 110.20 | 110.20 | 8 | 882 |
28.09.2023 | 111.20 | 111.20 | 111.20 | 111.20 | 8 | 890 |
26.09.2023 | 122.40 | 122.40 | 122.40 | 122.40 | 10 | 1 224 |
20.09.2023 | 118.60 | 118.60 | 118.60 | 118.60 | 4 | 474 |
19.09.2023 | 112.00 | 112.00 | 112.00 | 112.00 | 10 | 1 120 |
13.09.2023 | 124.60 | 124.60 | 122.00 | 122.00 | 12 | 1 469 |
02.08.2023 | 151.60 | 151.60 | 151.60 | 151.60 | 2 | 303 |
26.07.2023 | 155.00 | 155.00 | 155.00 | 155.00 | 300 | 46 500 |
12.07.2023 | 172.80 | 172.80 | 172.80 | 172.80 | 100 | 17 280 |
30.06.2023 | 194.60 | 194.60 | 194.60 | 194.60 | 10 | 1 946 |
29.06.2023 | 196.00 | 196.00 | 196.00 | 196.00 | 10 | 1 960 |
17.03.2023 | 214.50 | 214.50 | 214.50 | 214.50 | 55 | 11 798 |
08.03.2023 | 184.20 | 184.20 | 184.20 | 184.20 | 34 | 6 263 |
07.03.2023 | 167.00 | 174.20 | 167.00 | 174.20 | 18 | 3 071 |
06.03.2023 | 172.40 | 177.00 | 172.40 | 177.00 | 14 | 2 450 |
03.03.2023 | 179.80 | 182.20 | 176.80 | 176.80 | 20 | 3 592 |
02.03.2023 | 176.20 | 176.20 | 176.20 | 176.20 | 6 | 1 057 |
24.02.2023 | 190.40 | 190.40 | 190.40 | 190.40 | 100 | 19 040 |
15.02.2023 | 180.60 | 180.60 | 180.60 | 180.60 | 100 | 18 060 |
06.02.2023 | 194.80 | 194.80 | 194.80 | 194.80 | 6 | 1 169 |
02.02.2023 | 181.00 | 183.80 | 181.00 | 183.80 | 9 | 1 646 |
09.01.2023 | 194.80 | 194.80 | 194.80 | 194.80 | 2 | 390 |
29.12.2022 | 187.00 | 187.00 | 187.00 | 187.00 | 2 | 374 |
28.12.2022 | 183.80 | 187.80 | 181.60 | 187.80 | 30 | 5 523 |
27.12.2022 | 179.80 | 179.80 | 179.80 | 179.80 | 6 | 1 079 |
23.12.2022 | 183.80 | 183.80 | 183.20 | 183.20 | 15 | 2 752 |
15.12.2022 | 189.80 | 189.80 | 189.80 | 189.80 | 6 | 1 139 |
12.12.2022 | 221.00 | 221.00 | 221.00 | 221.00 | 25 | 5 525 |
06.12.2022 | 190.60 | 190.60 | 190.60 | 190.60 | 15 | 2 859 |
25.11.2022 | 175.00 | 175.00 | 175.00 | 175.00 | 46 | 8 050 |
24.11.2022 | 183.00 | 183.00 | 183.00 | 183.00 | 41 | 7 503 |
23.11.2022 | 180.20 | 180.20 | 180.20 | 180.20 | 6 | 1 081 |
Biznesradar bez reklam? Sprawdź BR Plus