Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPAL62513
16.20-0.64(-3.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | 16 |
| 31.10.2024 | 14.58 | 14.58 | 14.58 | 14.58 | 100 | 15 |
| 21.10.2024 | 16.30 | 17.32 | 16.30 | 17.32 | 19 925 | 3 345 |
| 18.10.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 75 | 13 |
| 27.09.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 131 | 23 |
| 17.09.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 131 | 20 |
| 05.07.2024 | 17.54 | 17.54 | 17.54 | 17.54 | 64 | 11 |
| 04.07.2024 | 18.58 | 18.58 | 18.58 | 18.58 | 64 | 12 |
| 16.04.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 140 | 27 |
| 11.04.2024 | 17.50 | 17.50 | 17.50 | 17.50 | 128 | 22 |
| 09.04.2024 | 16.16 | 16.16 | 15.56 | 15.56 | 138 | 22 |
| 08.04.2024 | 17.70 | 17.70 | 17.70 | 17.70 | 10 | 2 |
| 28.03.2024 | 18.40 | 18.40 | 18.12 | 18.12 | 120 | 22 |
| 15.03.2024 | 15.56 | 15.56 | 15.56 | 15.56 | 20 | 3 |
| 06.03.2024 | 17.84 | 17.84 | 17.84 | 17.84 | 20 | 4 |
| 26.02.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 5 | 1 |
| 14.02.2024 | 22.05 | 22.05 | 21.60 | 21.60 | 200 | 44 |
| 15.01.2024 | 19.78 | 19.78 | 19.78 | 19.78 | 5 | 1 |
| 04.01.2024 | 16.50 | 16.50 | 16.50 | 16.50 | 40 | 7 |
| 03.01.2024 | 15.70 | 16.04 | 15.70 | 16.04 | 20 | 3 |
| 02.01.2024 | 15.02 | 15.02 | 15.02 | 15.02 | 20 | 3 |
| 28.12.2023 | 13.04 | 13.04 | 13.04 | 13.04 | 10 | 1 |
| 22.12.2023 | 8.99 | 8.99 | 8.99 | 8.99 | 20 | 2 |
| 19.12.2023 | 11.50 | 11.50 | 9.00 | 9.00 | 70 | 8 |
| 15.12.2023 | 13.80 | 13.80 | 12.68 | 12.68 | 400 | 53 |
| 08.11.2023 | 17.46 | 17.46 | 17.46 | 17.46 | 12 | 2 |
| 03.10.2023 | 11.28 | 11.46 | 11.28 | 11.46 | 320 | 36 |
| 29.09.2023 | 7.89 | 8.53 | 7.80 | 8.53 | 1 160 | 95 |
| 26.09.2023 | 10.52 | 10.52 | 10.40 | 10.40 | 287 | 30 |
| 22.09.2023 | 8.44 | 8.44 | 8.44 | 8.44 | 10 | 1 |
| 21.09.2023 | 8.22 | 9.78 | 8.22 | 9.78 | 4 861 | 414 |
| 20.09.2023 | 8.32 | 8.37 | 7.59 | 7.59 | 4 601 | 363 |
| 19.09.2023 | 8.79 | 8.79 | 8.44 | 8.44 | 260 | 22 |
| 18.09.2023 | 9.51 | 9.51 | 9.51 | 9.51 | 167 | 16 |
| 13.09.2023 | 9.80 | 9.80 | 9.80 | 9.80 | 87 | 9 |
| 08.09.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 250 | 27 |
| 07.09.2023 | 11.62 | 11.62 | 11.62 | 11.62 | 12 | 1 |
| 05.09.2023 | 10.56 | 10.56 | 10.56 | 10.56 | 250 | 26 |
| 29.08.2023 | 10.06 | 10.06 | 10.06 | 10.06 | 66 | 7 |
| 24.08.2023 | 9.07 | 9.07 | 9.07 | 9.07 | 66 | 6 |
| 22.08.2023 | 7.59 | 8.13 | 7.26 | 8.13 | 2 400 | 184 |
| 17.08.2023 | 10.02 | 10.02 | 10.02 | 10.02 | 60 | 6 |
| 16.08.2023 | 9.52 | 10.28 | 9.52 | 10.28 | 90 | 9 |
| 14.08.2023 | 6.70 | 7.23 | 6.70 | 7.21 | 1 738 | 123 |
| 11.08.2023 | 6.28 | 6.73 | 5.35 | 6.73 | 1 874 | 114 |
| 10.08.2023 | 7.45 | 7.45 | 6.48 | 6.50 | 1 328 | 91 |
| 01.08.2023 | 7.77 | 7.77 | 7.77 | 7.77 | 300 | 23 |
| 31.07.2023 | 7.49 | 7.49 | 7.49 | 7.49 | 300 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
