Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne INTSPZU20131
16.78+0.16(+0.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.01.2021 | 16.78 | 16.78 | 16.78 | 16.78 | 90 | 1 510 |
| 21.01.2021 | 15.70 | 15.70 | 15.70 | 15.70 | 1 850 | 29 045 |
| 14.01.2021 | 14.66 | 14.66 | 14.66 | 14.66 | 65 | 953 |
| 12.01.2021 | 14.08 | 14.30 | 14.08 | 14.30 | 730 | 10 399 |
| 11.01.2021 | 13.20 | 13.20 | 13.20 | 13.20 | 80 | 1 056 |
| 08.01.2021 | 13.58 | 13.58 | 13.58 | 13.58 | 100 | 1 358 |
| 07.01.2021 | 14.38 | 14.38 | 14.20 | 14.20 | 363 | 5 216 |
| 05.01.2021 | 15.20 | 15.20 | 15.20 | 15.20 | 400 | 6 080 |
| 04.01.2021 | 14.62 | 14.62 | 14.62 | 14.62 | 65 | 950 |
| 30.12.2020 | 14.62 | 15.10 | 14.62 | 15.10 | 1 231 | 18 429 |
| 29.12.2020 | 14.28 | 14.28 | 14.28 | 14.28 | 30 | 428 |
| 28.12.2020 | 15.28 | 15.28 | 15.28 | 15.28 | 30 | 458 |
| 17.12.2020 | 16.28 | 16.28 | 16.28 | 16.28 | 1 000 | 16 280 |
| 09.12.2020 | 18.92 | 18.92 | 18.92 | 18.92 | 500 | 9 460 |
| 25.11.2020 | 20.85 | 20.85 | 20.85 | 20.85 | 500 | 10 425 |
| 24.11.2020 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | 2 025 |
| 23.11.2020 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | 2 080 |
| 16.10.2020 | 24.85 | 24.85 | 24.85 | 24.85 | 500 | 12 425 |
| 10.09.2020 | 20.40 | 20.40 | 20.15 | 20.15 | 141 | 2 859 |
| 08.09.2020 | 20.90 | 20.90 | 20.90 | 20.90 | 71 | 1 484 |
| 04.09.2020 | 20.65 | 20.65 | 20.65 | 20.65 | 20 | 413 |
| 02.09.2020 | 20.95 | 20.95 | 20.95 | 20.95 | 70 | 1 467 |
| 26.08.2020 | 20.20 | 20.20 | 20.20 | 20.20 | 20 | 404 |
| 12.08.2020 | 19.22 | 19.22 | 19.22 | 19.22 | 53 | 1 019 |
| 11.08.2020 | 20.20 | 20.20 | 20.20 | 20.20 | 160 | 3 232 |
| 07.08.2020 | 20.70 | 20.70 | 20.70 | 20.70 | 600 | 12 420 |
| 05.08.2020 | 20.15 | 20.15 | 20.15 | 20.15 | 160 | 3 224 |
| 29.07.2020 | 19.96 | 19.98 | 19.96 | 19.98 | 600 | 11 982 |
| 10.07.2020 | 19.50 | 19.50 | 19.50 | 19.50 | 51 | 995 |
| 30.06.2020 | 19.14 | 19.40 | 19.14 | 19.40 | 1 050 | 20 162 |
| 29.06.2020 | 19.48 | 19.48 | 19.48 | 19.48 | 250 | 4 870 |
| 26.06.2020 | 18.90 | 18.90 | 18.90 | 18.90 | 56 | 1 058 |
| 25.06.2020 | 19.08 | 19.40 | 19.08 | 19.40 | 608 | 11 712 |
| 17.06.2020 | 18.24 | 18.24 | 18.24 | 18.24 | 375 | 6 840 |
| 12.06.2020 | 18.38 | 18.38 | 18.38 | 18.38 | 220 | 4 044 |
| 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 |
