Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPAL63941
13.28-1.44(-9.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 13.16 | 13.28 | 13.16 | 13.28 | 173 | 23 |
| 15.11.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 150 | 23 |
| 12.11.2024 | 14.64 | 14.74 | 14.64 | 14.74 | 305 | 45 |
| 04.11.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 4 | 0 |
| 31.10.2024 | 7.74 | 7.91 | 7.15 | 7.15 | 330 | 25 |
| 30.10.2024 | 5.80 | 7.05 | 5.48 | 7.05 | 8 840 | 526 |
| 29.10.2024 | 3.59 | 4.08 | 2.97 | 3.55 | 8 647 | 283 |
| 28.10.2024 | 5.21 | 5.21 | 4.16 | 4.26 | 26 963 | 1 208 |
| 25.10.2024 | 7.52 | 7.52 | 4.12 | 4.44 | 9 951 | 496 |
| 24.10.2024 | 8.25 | 8.25 | 6.50 | 7.81 | 10 224 | 730 |
| 21.10.2024 | 9.58 | 10.34 | 9.58 | 10.34 | 99 | 10 |
| 16.10.2024 | 11.84 | 11.98 | 11.60 | 11.60 | 220 | 26 |
| 15.10.2024 | 11.80 | 12.20 | 11.80 | 12.20 | 492 | 58 |
| 11.10.2024 | 9.51 | 9.51 | 9.51 | 9.51 | 52 | 5 |
| 10.10.2024 | 10.42 | 10.42 | 9.98 | 9.98 | 240 | 25 |
| 09.10.2024 | 11.70 | 11.94 | 11.52 | 11.56 | 20 380 | 2 383 |
| 08.10.2024 | 12.74 | 12.74 | 12.50 | 12.50 | 10 342 | 1 306 |
| 07.10.2024 | 12.22 | 12.22 | 11.90 | 11.92 | 14 000 | 1 689 |
| 04.10.2024 | 12.00 | 12.30 | 11.88 | 12.30 | 7 227 | 867 |
| 03.10.2024 | 12.60 | 13.00 | 12.60 | 12.74 | 7 145 | 925 |
| 02.10.2024 | 11.92 | 11.92 | 11.92 | 11.92 | 20 | 2 |
| 27.09.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 35 | 4 |
| 24.09.2024 | 9.67 | 9.67 | 9.67 | 9.67 | 3 100 | 300 |
| 23.09.2024 | 10.72 | 10.72 | 10.72 | 10.72 | 100 | 11 |
| 19.09.2024 | 9.28 | 9.28 | 9.28 | 9.28 | 250 | 23 |
| 18.09.2024 | 7.69 | 9.67 | 7.63 | 9.67 | 4 305 | 399 |
| 17.09.2024 | 8.65 | 8.65 | 8.47 | 8.47 | 495 | 42 |
| 16.09.2024 | 9.70 | 9.70 | 9.70 | 9.70 | 14 | 1 |
| 13.09.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 26 | 3 |
| 11.09.2024 | 12.84 | 12.84 | 12.84 | 12.84 | 155 | 20 |
| 22.08.2024 | 14.28 | 14.28 | 14.28 | 14.28 | 48 | 7 |
| 22.07.2024 | 15.60 | 15.60 | 15.60 | 15.60 | 50 | 8 |
| 19.07.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | 30 |
| 18.07.2024 | 14.86 | 14.86 | 14.86 | 14.86 | 200 | 30 |
| 17.07.2024 | 13.90 | 13.90 | 13.90 | 13.90 | 71 | 10 |
| 16.07.2024 | 14.58 | 14.58 | 14.58 | 14.58 | 50 | 7 |
| 03.07.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 100 | 11 |
| 17.06.2024 | 17.50 | 17.50 | 17.50 | 17.50 | 30 | 5 |
| 14.06.2024 | 17.14 | 17.14 | 17.14 | 17.14 | 30 | 5 |
| 27.05.2024 | 12.76 | 12.76 | 12.76 | 12.76 | 2 000 | 255 |
| 22.05.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 2 000 | 246 |
| 08.05.2024 | 13.98 | 13.98 | 13.98 | 13.98 | 20 | 3 |
| 23.04.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 610 | 72 |
| 22.04.2024 | 11.92 | 11.92 | 11.92 | 11.92 | 610 | 73 |
| 15.04.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 68 | 7 |
| 12.04.2024 | 8.99 | 8.99 | 8.99 | 8.99 | 68 | 6 |
| 25.03.2024 | 11.38 | 11.68 | 11.38 | 11.68 | 970 | 112 |
| 19.03.2024 | 12.20 | 12.84 | 12.20 | 12.84 | 147 | 19 |
| 15.03.2024 | 8.63 | 8.93 | 8.17 | 8.61 | 2 178 | 186 |
| 13.03.2024 | 9.40 | 9.60 | 9.40 | 9.60 | 107 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus
