Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 11.04.2022 | 15.64 | 15.64 | 13.10 | 13.10 | 1 964 | 26 515 |
| 08.04.2022 | 16.52 | 16.52 | 15.68 | 15.78 | 3 373 | 54 277 |
| 07.04.2022 | 15.42 | 17.14 | 15.42 | 17.14 | 1 864 | 30 343 |
| 06.04.2022 | 15.10 | 15.76 | 15.00 | 15.00 | 4 534 | 69 892 |
| 05.04.2022 | 13.04 | 14.84 | 13.04 | 14.84 | 2 102 | 30 279 |
| 04.04.2022 | 14.10 | 14.72 | 12.38 | 12.58 | 3 529 | 45 223 |
| 01.04.2022 | 15.00 | 15.72 | 15.00 | 15.62 | 1 766 | 27 589 |
| 31.03.2022 | 15.62 | 15.62 | 14.68 | 15.34 | 5 913 | 89 332 |
| 30.03.2022 | 16.62 | 16.62 | 16.62 | 16.62 | 300 | 4 986 |
| 29.03.2022 | 15.20 | 16.02 | 15.20 | 16.02 | 997 | 15 890 |
| 28.03.2022 | 13.46 | 14.38 | 13.46 | 14.38 | 200 | 2 784 |
| 25.03.2022 | 13.40 | 13.40 | 13.02 | 13.08 | 1 764 | 23 302 |
| 24.03.2022 | 12.88 | 14.66 | 12.84 | 12.84 | 8 282 | 112 576 |
| 22.03.2022 | 14.26 | 14.58 | 13.46 | 13.46 | 4 587 | 63 692 |
| 21.03.2022 | 15.54 | 15.54 | 13.98 | 13.98 | 3 129 | 45 056 |
| 18.03.2022 | 14.54 | 17.08 | 14.04 | 16.94 | 3 380 | 52 320 |
| 17.03.2022 | 15.56 | 16.26 | 15.40 | 15.40 | 1 874 | 29 931 |
| 16.03.2022 | 16.32 | 17.90 | 16.32 | 17.52 | 4 245 | 73 541 |
| 15.03.2022 | 18.00 | 18.00 | 16.12 | 16.24 | 2 979 | 49 996 |
| 14.03.2022 | 16.10 | 17.42 | 16.10 | 17.42 | 999 | 16 282 |
| 10.03.2022 | 17.20 | 17.20 | 16.86 | 16.86 | 1 046 | 17 728 |
| 09.03.2022 | 14.30 | 18.36 | 14.22 | 17.34 | 7 741 | 131 248 |
| 08.03.2022 | 13.96 | 14.80 | 13.96 | 14.12 | 4 142 | 58 958 |
| 07.03.2022 | 16.66 | 17.00 | 13.28 | 13.68 | 12 559 | 186 463 |
| 04.03.2022 | 14.24 | 17.38 | 13.42 | 17.24 | 14 165 | 217 262 |
| 03.03.2022 | 10.78 | 13.08 | 10.78 | 11.90 | 11 555 | 141 647 |
| 02.03.2022 | 16.48 | 16.48 | 14.30 | 14.54 | 3 012 | 47 324 |
| 01.03.2022 | 17.44 | 19.28 | 17.04 | 18.40 | 2 161 | 39 114 |
| 28.02.2022 | 22.90 | 22.90 | 22.90 | 22.90 | 250 | 5 725 |
| 25.02.2022 | 27.15 | 27.15 | 27.15 | 27.15 | 100 | 2 715 |
| 24.02.2022 | 27.60 | 28.75 | 27.20 | 28.75 | 918 | 25 667 |
| 22.02.2022 | 25.80 | 25.80 | 22.00 | 22.00 | 428 | 10 455 |
| 16.02.2022 | 17.36 | 17.84 | 16.68 | 17.80 | 8 200 | 142 504 |
| 15.02.2022 | 19.66 | 19.66 | 18.34 | 18.34 | 5 423 | 101 009 |
| 14.02.2022 | 22.80 | 22.80 | 20.55 | 21.25 | 4 902 | 103 719 |
| 11.02.2022 | 21.10 | 21.10 | 20.80 | 20.80 | 250 | 5 230 |
| 10.02.2022 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | 2 000 |
| 09.02.2022 | 18.80 | 18.80 | 18.30 | 18.30 | 800 | 14 790 |
| 08.02.2022 | 21.80 | 21.80 | 20.05 | 20.05 | 4 665 | 100 297 |
| 07.02.2022 | 22.80 | 24.20 | 22.80 | 23.35 | 6 400 | 149 130 |
| 04.02.2022 | 20.70 | 22.55 | 20.70 | 22.45 | 13 000 | 285 940 |
| 03.02.2022 | 20.55 | 20.55 | 20.55 | 20.55 | 1 200 | 24 660 |
| 02.02.2022 | 19.60 | 20.55 | 19.60 | 20.55 | 8 231 | 166 132 |
| 01.02.2022 | 20.00 | 20.85 | 19.84 | 20.45 | 8 031 | 162 701 |
| 31.01.2022 | 19.20 | 20.70 | 19.20 | 20.70 | 14 200 | 285 110 |
| 28.01.2022 | 18.80 | 19.16 | 18.80 | 19.16 | 4 440 | 84 101 |
| 27.01.2022 | 18.56 | 19.06 | 17.08 | 18.22 | 20 441 | 368 651 |
| 26.01.2022 | 16.44 | 17.46 | 16.02 | 17.40 | 4 454 | 74 150 |
| 25.01.2022 | 18.64 | 18.94 | 17.68 | 18.22 | 10 082 | 183 213 |
| 24.01.2022 | 15.94 | 18.98 | 15.94 | 18.98 | 34 000 | 609 180 |
Biznesradar bez reklam? Sprawdź BR Plus
