Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO48744
113.80+3.60(+3.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.10.2025 | 113.80 | 113.80 | 113.80 | 113.80 | 23 | 2 617 |
| 24.10.2025 | 112.80 | 112.80 | 110.20 | 110.20 | 23 | 2 563 |
| 29.09.2025 | 104.60 | 104.60 | 104.60 | 104.60 | 23 | 2 406 |
| 26.09.2025 | 97.80 | 97.80 | 97.80 | 97.80 | 12 | 1 174 |
| 12.09.2025 | 112.00 | 112.00 | 107.80 | 107.80 | 22 | 2 418 |
| 09.09.2025 | 108.80 | 108.80 | 108.80 | 108.80 | 11 | 1 197 |
| 11.08.2025 | 115.00 | 115.00 | 115.00 | 115.00 | 33 | 3 795 |
| 01.08.2025 | 104.40 | 104.40 | 104.40 | 104.40 | 23 | 2 401 |
| 30.07.2025 | 97.20 | 97.20 | 97.20 | 97.20 | 12 | 1 166 |
| 28.07.2025 | 105.80 | 105.80 | 105.80 | 105.80 | 11 | 1 164 |
| 15.07.2025 | 110.00 | 110.00 | 110.00 | 110.00 | 11 | 1 210 |
| 11.07.2025 | 108.20 | 108.20 | 108.20 | 108.20 | 11 | 1 190 |
| 04.07.2025 | 111.60 | 111.60 | 111.60 | 111.60 | 13 | 1 451 |
| 02.07.2025 | 114.60 | 114.60 | 114.60 | 114.60 | 10 | 1 146 |
| 25.06.2025 | 117.00 | 117.00 | 117.00 | 117.00 | 10 | 1 170 |
| 24.06.2025 | 115.60 | 118.20 | 115.60 | 118.20 | 40 | 4 676 |
| 20.06.2025 | 92.20 | 92.20 | 92.20 | 92.20 | 20 | 1 844 |
| 18.06.2025 | 92.90 | 94.70 | 89.90 | 89.90 | 60 | 5 550 |
| 17.06.2025 | 96.50 | 96.50 | 96.30 | 96.30 | 40 | 3 856 |
| 16.06.2025 | 96.80 | 109.20 | 96.80 | 109.20 | 49 | 4 952 |
| 13.06.2025 | 102.80 | 102.80 | 95.00 | 97.30 | 29 | 2 875 |
| 22.05.2025 | 141.80 | 141.80 | 141.80 | 141.80 | 9 | 1 276 |
| 16.05.2025 | 141.00 | 141.00 | 141.00 | 141.00 | 9 | 1 269 |
| 15.05.2025 | 142.60 | 142.60 | 142.60 | 142.60 | 9 | 1 283 |
| 09.05.2025 | 143.00 | 143.00 | 143.00 | 143.00 | 9 | 1 287 |
| 29.04.2025 | 145.20 | 145.20 | 145.20 | 145.20 | 17 | 2 468 |
| 14.04.2025 | 145.00 | 145.00 | 145.00 | 145.00 | 9 | 1 305 |
| 10.04.2025 | 151.40 | 151.40 | 151.40 | 151.40 | 8 | 1 211 |
| 04.04.2025 | 150.60 | 150.60 | 150.60 | 150.60 | 5 | 753 |
| 03.04.2025 | 124.80 | 124.80 | 124.80 | 124.80 | 10 | 1 248 |
| 25.03.2025 | 119.20 | 119.20 | 119.20 | 119.20 | 10 | 1 192 |
| 03.02.2025 | 121.20 | 121.20 | 121.20 | 121.20 | 18 | 2 182 |
| 17.01.2025 | 100.80 | 100.80 | 100.80 | 100.80 | 3 | 302 |
| 15.01.2025 | 107.60 | 107.60 | 105.40 | 105.40 | 155 | 16 537 |
| 13.01.2025 | 104.80 | 106.40 | 104.60 | 104.60 | 40 | 4 193 |
| 10.01.2025 | 116.20 | 116.20 | 108.00 | 108.00 | 70 | 7 831 |
| 09.01.2025 | 121.20 | 121.20 | 121.20 | 121.20 | 16 | 1 939 |
| 28.10.2024 | 141.40 | 141.40 | 141.40 | 141.40 | 63 | 8 908 |
| 25.10.2024 | 135.40 | 135.40 | 130.20 | 130.20 | 117 | 15 585 |
| 24.10.2024 | 131.60 | 133.00 | 131.60 | 133.00 | 20 | 2 646 |
| 23.10.2024 | 130.40 | 134.00 | 130.40 | 134.00 | 114 | 15 121 |
| 21.10.2024 | 134.20 | 134.20 | 134.20 | 134.20 | 15 | 2 013 |
| 18.10.2024 | 138.60 | 138.60 | 138.60 | 138.60 | 9 | 1 247 |
| 09.10.2024 | 121.60 | 128.80 | 121.00 | 128.80 | 182 | 22 599 |
| 08.10.2024 | 115.40 | 119.40 | 115.40 | 118.80 | 142 | 16 724 |
| 07.10.2024 | 115.40 | 115.40 | 113.80 | 113.80 | 24 | 2 754 |
| 13.08.2024 | 109.60 | 112.80 | 109.60 | 112.80 | 16 | 1 779 |
| 25.07.2024 | 120.20 | 120.20 | 120.20 | 120.20 | 1 | 120 |
| 15.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 20 | 2 060 |
| 12.07.2024 | 99.20 | 99.20 | 99.20 | 99.20 | 10 | 992 |
Biznesradar bez reklam? Sprawdź BR Plus
