Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPKN45013
32.85-1.50(-4.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2024 | 25.55 | 25.55 | 25.55 | 25.55 | 923 | 23 583 |
| 31.05.2024 | 24.30 | 24.50 | 24.30 | 24.50 | 1 310 | 32 033 |
| 29.05.2024 | 25.00 | 25.00 | 24.95 | 24.95 | 3 461 | 86 489 |
| 28.05.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 74 | 1 669 |
| 23.05.2024 | 18.02 | 20.00 | 18.02 | 20.00 | 130 | 2 402 |
| 20.05.2024 | 16.10 | 16.50 | 15.78 | 16.10 | 309 | 4 933 |
| 17.05.2024 | 18.68 | 18.68 | 18.68 | 18.68 | 94 | 1 756 |
| 15.05.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 93 | 1 758 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
