Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPKO67389
21.10+0.90(+4.46%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 16.10 | 16.10 | 16.10 | 16.10 | 6 | 97 |
| 22.08.2024 | 16.70 | 16.72 | 16.16 | 16.16 | 300 | 4 903 |
| 21.08.2024 | 17.48 | 17.48 | 17.48 | 17.48 | 44 | 769 |
| 19.08.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 44 | 745 |
| 16.08.2024 | 17.94 | 17.94 | 17.58 | 17.76 | 395 | 7 043 |
| 14.08.2024 | 19.22 | 19.60 | 19.08 | 19.08 | 345 | 6 634 |
| 13.08.2024 | 18.88 | 20.10 | 18.88 | 20.05 | 1 750 | 34 962 |
| 12.08.2024 | 20.75 | 20.75 | 19.78 | 19.78 | 350 | 7 073 |
| 09.08.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 400 | 8 520 |
| 06.08.2024 | 21.90 | 24.30 | 21.90 | 24.30 | 584 | 12 804 |
| 05.08.2024 | 22.90 | 22.90 | 22.50 | 22.50 | 2 402 | 54 989 |
| 26.07.2024 | 16.66 | 16.66 | 16.66 | 16.66 | 1 500 | 24 990 |
| 25.07.2024 | 17.28 | 17.32 | 17.28 | 17.30 | 9 713 | 168 035 |
| 24.07.2024 | 16.74 | 17.22 | 16.74 | 17.08 | 2 621 | 44 168 |
| 23.07.2024 | 17.12 | 17.12 | 17.12 | 17.12 | 100 | 1 712 |
| 22.07.2024 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | 3 100 |
Biznesradar bez reklam? Sprawdź BR Plus
