Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPKO67389
14.62+0.56(+3.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14.66 | 14.80 | 14.62 | 14.62 | 1 325 | 19 420 |
| 19.12.2024 | 14.14 | 14.20 | 14.14 | 14.20 | 214 | 3 032 |
| 18.12.2024 | 14.70 | 14.70 | 13.98 | 13.98 | 634 | 9 208 |
| 17.12.2024 | 13.80 | 14.70 | 13.80 | 14.70 | 4 000 | 57 771 |
| 16.12.2024 | 13.24 | 13.80 | 13.24 | 13.80 | 2 885 | 39 395 |
| 12.12.2024 | 13.04 | 13.30 | 13.04 | 13.04 | 2 823 | 36 862 |
| 11.12.2024 | 13.22 | 13.22 | 13.22 | 13.22 | 154 | 2 036 |
| 10.12.2024 | 13.50 | 13.60 | 12.86 | 12.86 | 1 479 | 19 957 |
| 09.12.2024 | 13.66 | 13.66 | 12.84 | 12.92 | 454 | 5 952 |
| 06.12.2024 | 13.34 | 13.64 | 13.34 | 13.46 | 1 345 | 18 248 |
| 05.12.2024 | 14.40 | 14.52 | 13.90 | 13.96 | 245 | 3 478 |
| 04.12.2024 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | 1 494 |
| 02.12.2024 | 17.64 | 17.64 | 17.64 | 17.64 | 25 | 441 |
| 28.11.2024 | 18.68 | 18.68 | 18.68 | 18.68 | 100 | 1 868 |
| 27.11.2024 | 20.45 | 20.45 | 20.45 | 20.45 | 65 | 1 329 |
| 26.11.2024 | 20.05 | 20.05 | 20.05 | 20.05 | 30 | 602 |
| 21.11.2024 | 20.55 | 21.10 | 20.45 | 21.10 | 270 | 5 603 |
| 20.11.2024 | 19.86 | 20.20 | 19.86 | 19.90 | 1 070 | 21 305 |
| 19.11.2024 | 18.20 | 21.20 | 18.20 | 21.20 | 1 207 | 22 788 |
| 18.11.2024 | 17.42 | 18.58 | 17.42 | 18.58 | 196 | 3 582 |
| 15.11.2024 | 17.22 | 17.22 | 17.22 | 17.22 | 200 | 3 444 |
| 14.11.2024 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | 3 072 |
| 13.11.2024 | 16.22 | 16.24 | 16.20 | 16.24 | 944 | 15 305 |
| 07.11.2024 | 13.52 | 13.90 | 13.48 | 13.84 | 1 131 | 15 362 |
| 06.11.2024 | 15.00 | 15.02 | 14.32 | 14.78 | 2 061 | 30 139 |
| 04.11.2024 | 17.16 | 17.16 | 16.16 | 16.16 | 679 | 11 463 |
| 31.10.2024 | 18.26 | 18.26 | 18.26 | 18.26 | 150 | 2 739 |
| 30.10.2024 | 17.08 | 18.04 | 16.86 | 18.04 | 365 | 6 383 |
| 29.10.2024 | 18.16 | 18.16 | 16.84 | 16.84 | 233 | 3 977 |
| 24.10.2024 | 18.38 | 18.38 | 18.14 | 18.14 | 368 | 6 719 |
| 22.10.2024 | 18.10 | 18.10 | 18.10 | 18.10 | 181 | 3 276 |
| 21.10.2024 | 17.38 | 17.40 | 17.38 | 17.40 | 4 860 | 84 514 |
| 17.10.2024 | 15.98 | 16.50 | 15.98 | 16.50 | 5 629 | 91 378 |
| 16.10.2024 | 15.68 | 15.68 | 14.72 | 14.72 | 717 | 10 886 |
| 15.10.2024 | 15.68 | 15.68 | 15.68 | 15.68 | 650 | 10 192 |
| 11.10.2024 | 15.66 | 15.82 | 15.66 | 15.82 | 130 | 2 038 |
| 09.10.2024 | 17.48 | 17.50 | 17.48 | 17.50 | 125 | 2 187 |
| 03.10.2024 | 19.40 | 19.60 | 19.34 | 19.60 | 7 000 | 136 010 |
| 02.10.2024 | 19.00 | 19.00 | 19.00 | 19.00 | 2 000 | 38 000 |
| 30.09.2024 | 17.54 | 17.60 | 17.54 | 17.60 | 1 875 | 32 993 |
| 27.09.2024 | 15.88 | 15.88 | 15.88 | 15.88 | 125 | 1 985 |
| 26.09.2024 | 15.82 | 15.82 | 15.20 | 15.34 | 360 | 5 534 |
| 11.09.2024 | 19.26 | 19.26 | 18.88 | 18.88 | 1 100 | 21 148 |
| 10.09.2024 | 17.14 | 17.90 | 17.14 | 17.90 | 4 000 | 70 840 |
| 06.09.2024 | 16.62 | 16.74 | 16.26 | 16.26 | 2 650 | 44 047 |
| 05.09.2024 | 15.86 | 15.88 | 15.86 | 15.88 | 700 | 11 104 |
| 04.09.2024 | 16.18 | 16.18 | 15.60 | 15.60 | 195 | 3 097 |
| 03.09.2024 | 15.02 | 15.02 | 15.02 | 15.02 | 300 | 4 506 |
| 29.08.2024 | 15.92 | 15.92 | 15.88 | 15.88 | 395 | 6 276 |
| 27.08.2024 | 17.06 | 18.02 | 17.06 | 18.02 | 1 728 | 31 030 |
Biznesradar bez reklam? Sprawdź BR Plus
