Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPZU65375
11.92+0.90(+8.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11.92 | 11.92 | 11.92 | 11.92 | 750 | 8 940 |
| 19.12.2024 | 11.70 | 11.70 | 11.20 | 11.20 | 727 | 8 206 |
| 18.12.2024 | 12.42 | 12.42 | 12.00 | 12.10 | 2 459 | 29 698 |
| 17.12.2024 | 12.14 | 12.24 | 12.14 | 12.24 | 435 | 5 309 |
| 16.12.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 600 | 6 960 |
| 13.12.2024 | 11.24 | 11.24 | 11.24 | 11.24 | 600 | 6 744 |
| 10.12.2024 | 11.92 | 11.92 | 11.40 | 11.40 | 452 | 5 288 |
| 06.12.2024 | 11.84 | 11.86 | 11.84 | 11.86 | 1 110 | 13 147 |
| 03.12.2024 | 12.58 | 12.58 | 12.58 | 12.58 | 144 | 1 812 |
| 02.12.2024 | 12.04 | 12.24 | 11.92 | 12.24 | 1 444 | 17 476 |
| 29.11.2024 | 13.86 | 13.86 | 13.38 | 13.38 | 286 | 3 895 |
| 28.11.2024 | 14.66 | 14.66 | 14.66 | 14.66 | 600 | 8 796 |
| 27.11.2024 | 14.94 | 14.94 | 14.44 | 14.44 | 1 200 | 17 628 |
| 22.11.2024 | 14.64 | 14.64 | 14.64 | 14.64 | 600 | 8 784 |
| 21.11.2024 | 16.66 | 16.66 | 16.22 | 16.22 | 613 | 9 952 |
| 19.11.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 36 | 619 |
| 15.11.2024 | 16.64 | 16.64 | 16.64 | 16.64 | 594 | 9 884 |
| 14.11.2024 | 16.28 | 16.50 | 16.24 | 16.24 | 1 984 | 32 419 |
| 13.11.2024 | 16.56 | 16.56 | 16.56 | 16.56 | 60 | 994 |
| 12.11.2024 | 16.64 | 16.64 | 16.64 | 16.64 | 596 | 9 917 |
| 07.11.2024 | 16.42 | 16.42 | 16.42 | 16.42 | 596 | 9 786 |
| 23.10.2024 | 17.38 | 17.38 | 17.38 | 17.38 | 50 | 869 |
| 21.10.2024 | 16.36 | 17.14 | 16.36 | 17.14 | 1 457 | 24 230 |
| 18.10.2024 | 15.90 | 16.12 | 15.86 | 16.12 | 1 400 | 22 294 |
| 17.10.2024 | 16.76 | 16.76 | 16.76 | 16.76 | 750 | 12 570 |
| 16.10.2024 | 16.10 | 16.10 | 16.10 | 16.10 | 750 | 12 075 |
| 10.10.2024 | 16.10 | 16.10 | 16.10 | 16.10 | 600 | 9 660 |
| 09.10.2024 | 15.68 | 15.68 | 15.68 | 15.68 | 600 | 9 408 |
| 07.10.2024 | 15.88 | 15.88 | 15.88 | 15.88 | 110 | 1 747 |
| 03.10.2024 | 15.26 | 15.46 | 15.26 | 15.46 | 114 | 1 742 |
| 01.10.2024 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | 1 570 |
| 30.09.2024 | 14.78 | 15.06 | 14.78 | 15.06 | 140 | 2 072 |
| 26.09.2024 | 14.60 | 14.60 | 14.60 | 14.60 | 105 | 1 533 |
| 25.09.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 110 | 1 573 |
| 24.09.2024 | 14.84 | 14.84 | 14.84 | 14.84 | 130 | 1 929 |
| 19.09.2024 | 15.04 | 15.54 | 14.88 | 15.54 | 2 371 | 35 909 |
| 18.09.2024 | 15.72 | 16.24 | 15.64 | 16.24 | 1 735 | 27 483 |
| 17.09.2024 | 17.76 | 17.76 | 16.10 | 16.12 | 5 354 | 91 373 |
| 16.09.2024 | 16.68 | 18.00 | 15.70 | 18.00 | 13 649 | 222 976 |
| 13.09.2024 | 15.56 | 15.56 | 14.90 | 14.90 | 42 | 649 |
| 11.09.2024 | 15.78 | 15.78 | 15.78 | 15.78 | 85 | 1 341 |
| 06.09.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 152 | 2 213 |
| 02.09.2024 | 13.20 | 13.20 | 13.20 | 13.20 | 152 | 2 006 |
| 30.08.2024 | 14.90 | 15.00 | 14.90 | 15.00 | 160 | 2 392 |
| 29.08.2024 | 13.60 | 14.42 | 13.60 | 14.42 | 90 | 1 273 |
| 21.08.2024 | 13.66 | 13.66 | 13.54 | 13.54 | 60 | 816 |
| 13.08.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 25 | 364 |
| 07.08.2024 | 15.50 | 15.50 | 15.50 | 15.50 | 25 | 388 |
| 06.08.2024 | 16.06 | 16.06 | 16.06 | 16.06 | 24 | 385 |
| 05.08.2024 | 15.80 | 15.80 | 15.80 | 15.80 | 30 | 474 |
Biznesradar bez reklam? Sprawdź BR Plus
