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
17.38-0.48(-2.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.07.2022 | 21.40 | 22.35 | 21.40 | 22.35 | 444 | 9 578 |
| 11.07.2022 | 20.95 | 21.85 | 20.90 | 21.20 | 800 | 17 058 |
| 07.07.2022 | 22.90 | 22.90 | 22.15 | 22.15 | 194 | 4 410 |
| 05.07.2022 | 22.30 | 22.30 | 22.30 | 22.30 | 150 | 3 345 |
| 30.06.2022 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | 2 305 |
| 29.06.2022 | 22.60 | 22.60 | 22.60 | 22.60 | 100 | 2 260 |
| 28.06.2022 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | 2 320 |
| 24.06.2022 | 26.80 | 26.80 | 26.80 | 26.80 | 200 | 5 360 |
| 23.06.2022 | 26.50 | 26.50 | 26.50 | 26.50 | 200 | 5 300 |
| 20.06.2022 | 24.80 | 25.90 | 24.80 | 25.00 | 550 | 13 929 |
| 17.06.2022 | 23.70 | 23.70 | 22.90 | 22.90 | 181 | 4 205 |
| 15.06.2022 | 21.85 | 21.85 | 21.85 | 21.85 | 40 | 874 |
| 14.06.2022 | 21.05 | 22.45 | 21.00 | 21.00 | 347 | 7 637 |
| 13.06.2022 | 20.70 | 21.80 | 20.00 | 21.80 | 588 | 12 416 |
| 10.06.2022 | 20.40 | 20.90 | 20.25 | 20.90 | 2 107 | 43 168 |
| 09.06.2022 | 18.14 | 18.14 | 18.14 | 18.14 | 378 | 6 857 |
| 08.06.2022 | 18.28 | 18.28 | 18.28 | 18.28 | 272 | 4 972 |
| 03.06.2022 | 19.42 | 19.42 | 19.42 | 19.42 | 50 | 971 |
| 01.06.2022 | 19.36 | 19.36 | 19.36 | 19.36 | 100 | 1 936 |
| 31.05.2022 | 17.90 | 17.96 | 15.58 | 17.54 | 4 588 | 76 218 |
| 27.05.2022 | 21.15 | 21.15 | 21.15 | 21.15 | 122 | 2 580 |
| 26.05.2022 | 20.95 | 20.95 | 19.98 | 20.30 | 1 610 | 32 765 |
| 24.05.2022 | 20.00 | 20.40 | 19.50 | 19.86 | 5 030 | 101 090 |
| 23.05.2022 | 20.05 | 20.05 | 18.74 | 19.48 | 8 090 | 157 837 |
| 20.05.2022 | 21.25 | 21.25 | 21.25 | 21.25 | 2 663 | 56 589 |
| 19.05.2022 | 19.88 | 21.15 | 19.80 | 20.35 | 6 758 | 138 944 |
| 18.05.2022 | 17.60 | 18.60 | 17.60 | 18.60 | 3 524 | 62 583 |
| 17.05.2022 | 16.50 | 18.68 | 16.50 | 18.68 | 15 020 | 270 372 |
| 16.05.2022 | 18.44 | 18.44 | 17.50 | 17.78 | 2 818 | 50 957 |
| 13.05.2022 | 19.60 | 19.60 | 18.80 | 18.80 | 1 631 | 31 213 |
| 12.05.2022 | 21.00 | 21.10 | 21.00 | 21.10 | 200 | 4 210 |
| 11.05.2022 | 18.16 | 18.84 | 18.16 | 18.84 | 1 242 | 22 860 |
| 10.05.2022 | 16.18 | 17.74 | 16.18 | 17.60 | 4 136 | 70 327 |
| 09.05.2022 | 16.64 | 16.64 | 15.94 | 15.94 | 1 500 | 24 610 |
| 06.05.2022 | 19.70 | 20.85 | 18.02 | 18.02 | 3 199 | 61 053 |
| 05.05.2022 | 16.94 | 19.30 | 16.94 | 19.30 | 2 227 | 41 833 |
| 04.05.2022 | 18.42 | 19.24 | 17.58 | 17.58 | 3 731 | 68 203 |
| 02.05.2022 | 18.08 | 19.48 | 18.08 | 19.48 | 4 395 | 81 359 |
| 29.04.2022 | 14.58 | 16.38 | 14.16 | 16.30 | 8 250 | 125 408 |
| 28.04.2022 | 15.20 | 16.32 | 14.58 | 16.32 | 8 988 | 137 919 |
| 27.04.2022 | 16.20 | 16.20 | 15.76 | 15.76 | 1 135 | 17 947 |
| 26.04.2022 | 15.78 | 17.34 | 15.10 | 17.34 | 820 | 13 022 |
| 25.04.2022 | 17.70 | 17.96 | 17.70 | 17.90 | 1 285 | 22 809 |
| 22.04.2022 | 13.70 | 14.94 | 13.70 | 14.60 | 4 368 | 63 189 |
| 21.04.2022 | 12.30 | 13.00 | 12.30 | 13.00 | 2 100 | 26 630 |
| 20.04.2022 | 10.72 | 11.54 | 10.72 | 11.40 | 723 | 7 767 |
| 19.04.2022 | 10.06 | 11.20 | 10.06 | 11.20 | 258 | 2 662 |
| 14.04.2022 | 10.26 | 10.94 | 10.26 | 10.54 | 7 423 | 79 051 |
| 13.04.2022 | 11.66 | 12.50 | 9.93 | 9.93 | 14 990 | 173 290 |
| 12.04.2022 | 13.96 | 13.96 | 10.84 | 10.84 | 12 022 | 146 172 |
Biznesradar bez reklam? Sprawdź BR Plus
