Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne INTSPZU20131
18.58+0.16(+0.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2020 | 18.58 | 18.58 | 18.58 | 18.58 | 56 | 1 040 |
| 28.05.2020 | 17.40 | 17.40 | 17.40 | 17.40 | 200 | 3 480 |
| 27.05.2020 | 17.58 | 17.58 | 17.58 | 17.58 | 25 | 440 |
| 25.05.2020 | 19.25 | 19.25 | 19.25 | 19.25 | 256 | 4 928 |
| 20.05.2020 | 19.45 | 19.45 | 19.25 | 19.25 | 1 156 | 22 304 |
| 19.05.2020 | 18.70 | 19.35 | 18.70 | 19.35 | 1 075 | 20 533 |
| 18.05.2020 | 19.52 | 19.52 | 19.41 | 19.41 | 226 | 4 392 |
| 12.05.2020 | 18.47 | 18.47 | 18.47 | 18.47 | 54 | 997 |
| 11.05.2020 | 18.12 | 18.17 | 18.00 | 18.17 | 399 | 7 221 |
| 07.05.2020 | 19.62 | 19.62 | 19.04 | 19.04 | 250 | 4 802 |
| 06.05.2020 | 19.17 | 19.97 | 19.17 | 19.97 | 395 | 7 741 |
| 04.05.2020 | 19.00 | 19.00 | 19.00 | 19.00 | 50 | 950 |
| 29.04.2020 | 17.74 | 17.74 | 17.74 | 17.74 | 200 | 3 548 |
| 24.04.2020 | 18.22 | 18.22 | 18.22 | 18.22 | 150 | 2 733 |
| 22.04.2020 | 18.57 | 18.57 | 18.27 | 18.27 | 447 | 8 237 |
| 21.04.2020 | 17.75 | 18.40 | 17.75 | 18.37 | 302 | 5 502 |
| 16.04.2020 | 18.82 | 18.82 | 18.49 | 18.49 | 100 | 1 866 |
| 14.04.2020 | 17.62 | 17.62 | 17.62 | 17.62 | 13 | 229 |
| 09.04.2020 | 18.94 | 19.40 | 18.94 | 19.32 | 595 | 11 309 |
| 08.04.2020 | 18.35 | 19.40 | 18.35 | 19.40 | 1 017 | 19 047 |
| 07.04.2020 | 18.48 | 18.48 | 17.35 | 17.35 | 447 | 7 874 |
| 06.04.2020 | 18.29 | 18.93 | 18.29 | 18.93 | 1 005 | 18 385 |
| 03.04.2020 | 18.78 | 19.40 | 18.78 | 19.31 | 285 | 5 489 |
| 02.04.2020 | 18.00 | 18.43 | 17.85 | 18.43 | 502 | 8 994 |
| 01.04.2020 | 17.48 | 17.61 | 17.40 | 17.61 | 1 138 | 19 813 |
| 31.03.2020 | 17.50 | 17.62 | 17.50 | 17.53 | 472 | 8 291 |
| 30.03.2020 | 18.55 | 18.55 | 18.55 | 18.55 | 545 | 10 110 |
| 27.03.2020 | 18.06 | 18.24 | 18.04 | 18.24 | 476 | 8 632 |
| 26.03.2020 | 19.20 | 19.20 | 18.30 | 18.45 | 817 | 15 190 |
| 25.03.2020 | 18.95 | 20.06 | 18.95 | 20.06 | 100 | 1 951 |
| 24.03.2020 | 19.64 | 20.05 | 19.64 | 20.05 | 300 | 5 954 |
| 23.03.2020 | 19.95 | 20.09 | 19.32 | 19.42 | 2 384 | 46 269 |
| 20.03.2020 | 16.03 | 18.11 | 16.03 | 18.11 | 145 | 2 532 |
| 19.03.2020 | 19.30 | 19.30 | 16.88 | 17.32 | 554 | 9 938 |
| 18.03.2020 | 19.24 | 20.50 | 18.61 | 18.61 | 680 | 13 018 |
| 17.03.2020 | 21.35 | 21.50 | 18.28 | 20.32 | 2 200 | 40 519 |
| 16.03.2020 | 23.04 | 24.10 | 22.71 | 22.71 | 376 | 8 789 |
| 13.03.2020 | 21.14 | 21.37 | 20.50 | 20.50 | 513 | 10 717 |
| 12.03.2020 | 21.18 | 21.18 | 21.18 | 21.18 | 3 | 64 |
| 11.03.2020 | 17.26 | 18.42 | 17.26 | 18.42 | 109 | 1 944 |
| 09.03.2020 | 16.99 | 16.99 | 16.50 | 16.50 | 250 | 4 150 |
| 06.03.2020 | 14.23 | 14.23 | 13.60 | 13.60 | 1 853 | 25 543 |
| 05.03.2020 | 12.13 | 12.58 | 12.13 | 12.58 | 865 | 10 796 |
| 04.03.2020 | 12.44 | 12.44 | 11.54 | 11.54 | 190 | 2 274 |
| 03.03.2020 | 12.44 | 12.73 | 12.44 | 12.73 | 170 | 2 150 |
| 28.02.2020 | 13.00 | 13.60 | 13.00 | 13.25 | 244 | 3 263 |
| 27.02.2020 | 11.37 | 11.96 | 11.37 | 11.95 | 3 240 | 36 980 |
| 26.02.2020 | 11.65 | 11.65 | 11.54 | 11.54 | 1 200 | 13 870 |
| 25.02.2020 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | 1 125 |
| 24.02.2020 | 9.27 | 10.69 | 9.27 | 10.58 | 804 | 8 249 |
