Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSPKN45013
21.50+2.06(+10.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20.25 | 22.30 | 20.25 | 21.50 | 6 248 | 137 074 |
| 03.04.2025 | 17.54 | 19.30 | 17.54 | 19.30 | 939 | 17 952 |
| 02.04.2025 | 17.28 | 17.28 | 17.28 | 17.28 | 59 | 1 020 |
| 01.04.2025 | 17.34 | 17.34 | 16.36 | 16.36 | 184 | 3 142 |
| 31.03.2025 | 17.80 | 18.08 | 17.80 | 18.08 | 1 080 | 19 504 |
| 28.03.2025 | 16.48 | 16.48 | 16.34 | 16.34 | 263 | 4 323 |
| 27.03.2025 | 16.12 | 16.12 | 16.12 | 16.12 | 2 200 | 35 464 |
| 26.03.2025 | 16.14 | 16.20 | 16.04 | 16.04 | 5 000 | 80 700 |
| 25.03.2025 | 16.28 | 16.28 | 16.06 | 16.06 | 270 | 4 352 |
| 24.03.2025 | 17.42 | 17.42 | 16.66 | 16.66 | 2 200 | 37 764 |
| 21.03.2025 | 17.86 | 17.86 | 17.64 | 17.64 | 222 | 3 941 |
| 20.03.2025 | 17.82 | 17.82 | 17.82 | 17.82 | 1 690 | 30 116 |
| 19.03.2025 | 17.80 | 18.04 | 17.52 | 17.64 | 2 205 | 39 120 |
| 18.03.2025 | 18.02 | 18.02 | 17.32 | 17.40 | 595 | 10 532 |
| 17.03.2025 | 18.12 | 18.12 | 17.86 | 18.08 | 1 420 | 25 617 |
| 13.03.2025 | 19.24 | 19.24 | 19.24 | 19.24 | 100 | 1 924 |
| 12.03.2025 | 19.84 | 19.84 | 19.84 | 19.84 | 500 | 9 920 |
| 11.03.2025 | 20.05 | 20.05 | 20.05 | 20.05 | 150 | 3 008 |
| 07.03.2025 | 22.05 | 22.05 | 22.00 | 22.00 | 285 | 6 275 |
| 06.03.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 50 | 1 108 |
| 05.03.2025 | 22.05 | 22.05 | 22.05 | 22.05 | 135 | 2 977 |
| 04.03.2025 | 23.20 | 23.45 | 22.85 | 23.45 | 530 | 12 221 |
| 03.03.2025 | 23.10 | 23.80 | 21.90 | 22.00 | 1 250 | 28 761 |
| 27.02.2025 | 22.50 | 22.50 | 21.70 | 21.75 | 1 211 | 26 888 |
| 12.12.2024 | 35.65 | 36.00 | 35.65 | 36.00 | 2 000 | 71 650 |
| 25.11.2024 | 33.10 | 33.10 | 33.10 | 33.10 | 11 | 364 |
| 14.11.2024 | 32.85 | 32.85 | 32.85 | 32.85 | 25 | 821 |
| 03.10.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 95 | 2 579 |
| 02.10.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 49 | 1 294 |
| 01.10.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 46 | 1 293 |
| 19.09.2024 | 26.60 | 26.60 | 26.60 | 26.60 | 11 | 293 |
| 02.09.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 300 | 6 960 |
| 30.08.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 300 | 7 440 |
| 20.08.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 400 | 9 820 |
| 19.08.2024 | 24.30 | 24.30 | 23.85 | 23.85 | 400 | 9 660 |
| 13.08.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | 4 940 |
| 12.08.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 200 | 5 120 |
| 02.08.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 100 | 2 560 |
| 01.08.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | 2 480 |
| 25.07.2024 | 25.30 | 25.30 | 25.20 | 25.20 | 4 500 | 113 675 |
| 24.07.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 1 000 | 25 400 |
| 16.07.2024 | 23.85 | 23.85 | 23.85 | 23.85 | 50 | 1 193 |
| 12.07.2024 | 21.45 | 21.45 | 21.45 | 21.45 | 50 | 1 073 |
| 10.07.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 1 000 | 22 650 |
| 08.07.2024 | 20.80 | 20.80 | 20.80 | 20.80 | 75 | 1 560 |
| 05.07.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 75 | 1 575 |
| 27.06.2024 | 21.60 | 21.60 | 21.60 | 21.60 | 1 000 | 21 600 |
| 26.06.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 500 | 10 425 |
| 25.06.2024 | 21.25 | 21.25 | 21.20 | 21.20 | 1 000 | 21 225 |
| 12.06.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 49 | 1 289 |
Biznesradar bez reklam? Sprawdź BR Plus
