Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPKN45013
21.00+0.80(+3.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | 10 500 |
24.04.2024 | 21.00 | 21.05 | 21.00 | 21.05 | 3 461 | 72 819 |
23.04.2024 | 19.84 | 19.84 | 19.84 | 19.84 | 94 | 1 865 |
22.04.2024 | 19.88 | 19.88 | 19.88 | 19.88 | 500 | 9 940 |
18.04.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 9 | 195 |
16.04.2024 | 21.65 | 22.40 | 21.65 | 22.35 | 1 385 | 30 918 |
11.04.2024 | 19.76 | 19.76 | 19.32 | 19.32 | 1 549 | 29 948 |
10.04.2024 | 18.10 | 19.00 | 18.10 | 18.52 | 2 575 | 47 725 |
09.04.2024 | 17.74 | 17.88 | 17.74 | 17.88 | 1 098 | 19 492 |
05.04.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 86 | 1 746 |
04.04.2024 | 20.15 | 20.15 | 20.15 | 20.15 | 87 | 1 753 |
02.04.2024 | 20.40 | 20.40 | 20.40 | 20.40 | 53 | 1 081 |
28.03.2024 | 24.60 | 24.60 | 23.70 | 23.70 | 148 | 3 574 |
26.03.2024 | 23.85 | 23.85 | 23.85 | 23.85 | 74 | 1 765 |
15.03.2024 | 23.95 | 24.10 | 23.95 | 24.10 | 106 | 2 547 |
14.03.2024 | 24.40 | 24.40 | 24.40 | 24.40 | 16 | 390 |
08.03.2024 | 25.65 | 25.65 | 25.65 | 25.65 | 16 | 410 |
01.03.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 80 | 1 960 |
29.02.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 15 | 380 |
28.02.2024 | 23.70 | 23.70 | 23.70 | 23.70 | 1 088 | 25 786 |
21.02.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 146 | 2 971 |
16.02.2024 | 19.92 | 19.92 | 19.92 | 19.92 | 450 | 8 964 |
06.02.2024 | 21.80 | 22.00 | 21.80 | 22.00 | 159 | 3 480 |
05.02.2024 | 22.15 | 22.60 | 22.00 | 22.60 | 923 | 20 621 |
02.02.2024 | 21.40 | 21.40 | 21.40 | 21.40 | 400 | 8 560 |
01.02.2024 | 23.15 | 23.15 | 22.20 | 22.30 | 525 | 11 714 |
18.01.2024 | 28.45 | 28.45 | 28.45 | 28.45 | 22 | 626 |
12.01.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 8 | 208 |
03.01.2024 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | 2 310 |
02.01.2024 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | 2 220 |
19.12.2023 | 24.15 | 24.15 | 24.15 | 24.15 | 150 | 3 623 |
08.12.2023 | 24.75 | 24.75 | 24.75 | 24.75 | 150 | 3 713 |
29.11.2023 | 26.00 | 27.00 | 26.00 | 27.00 | 270 | 7 113 |
21.11.2023 | 23.80 | 23.80 | 23.80 | 23.80 | 18 | 428 |
14.11.2023 | 24.15 | 24.15 | 24.15 | 24.15 | 75 | 1 811 |
13.11.2023 | 24.65 | 24.65 | 24.65 | 24.65 | 8 | 197 |
10.11.2023 | 23.95 | 24.75 | 23.95 | 24.75 | 60 | 1 469 |
09.11.2023 | 24.35 | 24.35 | 24.00 | 24.00 | 820 | 19 733 |
08.11.2023 | 22.60 | 23.35 | 22.60 | 23.35 | 235 | 5 370 |
07.11.2023 | 21.30 | 22.30 | 21.30 | 22.10 | 741 | 16 341 |
02.11.2023 | 20.70 | 21.00 | 20.70 | 21.00 | 420 | 8 700 |
31.10.2023 | 20.30 | 20.50 | 19.50 | 20.50 | 961 | 19 347 |
30.10.2023 | 20.40 | 21.30 | 20.40 | 21.30 | 861 | 18 069 |
27.10.2023 | 20.90 | 21.00 | 20.90 | 21.00 | 149 | 3 124 |
26.10.2023 | 21.35 | 21.35 | 21.35 | 21.35 | 2 088 | 44 579 |
25.10.2023 | 21.60 | 21.60 | 21.25 | 21.25 | 2 128 | 45 234 |
23.10.2023 | 21.95 | 22.30 | 21.95 | 22.30 | 520 | 11 508 |
20.10.2023 | 21.70 | 21.95 | 21.25 | 21.35 | 326 | 7 050 |
19.10.2023 | 21.40 | 22.35 | 21.40 | 21.50 | 530 | 11 613 |
18.10.2023 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | 2 090 |
Biznesradar bez reklam? Sprawdź BR Plus