Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSPAL63958
6.48-0.46(-6.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.07.2025 | 6.43 | 7.16 | 6.30 | 7.16 | 9 446 | 618 |
| 30.07.2025 | 4.90 | 5.00 | 4.42 | 4.62 | 25 887 | 1 221 |
| 29.07.2025 | 5.35 | 5.57 | 5.35 | 5.57 | 3 476 | 190 |
| 28.07.2025 | 5.07 | 5.50 | 4.62 | 5.25 | 15 048 | 761 |
| 25.07.2025 | 5.68 | 6.10 | 5.68 | 5.81 | 3 561 | 210 |
| 24.07.2025 | 4.54 | 5.09 | 4.54 | 5.09 | 4 159 | 192 |
| 22.07.2025 | 4.99 | 4.99 | 4.00 | 4.00 | 3 040 | 137 |
| 21.07.2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4 240 | 190 |
| 18.07.2025 | 3.03 | 3.90 | 1.93 | 3.90 | 6 498 | 164 |
| 15.07.2025 | 5.57 | 6.25 | 5.57 | 6.25 | 360 | 21 |
| 02.07.2025 | 9.41 | 9.41 | 9.41 | 9.41 | 73 | 7 |
| 01.07.2025 | 9.82 | 9.82 | 9.82 | 9.82 | 5 000 | 491 |
| 30.06.2025 | 9.95 | 9.95 | 9.86 | 9.86 | 10 000 | 991 |
| 27.06.2025 | 9.19 | 9.19 | 9.19 | 9.19 | 5 000 | 460 |
| 23.05.2025 | 14.28 | 14.28 | 14.28 | 14.28 | 1 000 | 143 |
| 22.05.2025 | 13.74 | 13.74 | 13.74 | 13.74 | 95 | 13 |
| 21.05.2025 | 13.08 | 13.08 | 13.02 | 13.02 | 1 095 | 143 |
| 19.11.2024 | 14.00 | 14.00 | 13.74 | 13.74 | 670 | 93 |
| 12.11.2024 | 16.86 | 16.86 | 16.86 | 16.86 | 100 | 17 |
| 08.11.2024 | 14.90 | 15.06 | 14.90 | 15.06 | 1 186 | 177 |
| 07.11.2024 | 13.76 | 13.76 | 13.76 | 13.76 | 125 | 17 |
| 06.11.2024 | 12.20 | 13.46 | 12.20 | 13.46 | 235 | 31 |
| 05.11.2024 | 11.56 | 11.64 | 11.56 | 11.64 | 584 | 68 |
| 30.10.2024 | 8.08 | 9.56 | 8.08 | 9.56 | 536 | 50 |
| 29.10.2024 | 5.58 | 6.10 | 5.58 | 6.10 | 220 | 13 |
| 28.10.2024 | 6.45 | 6.45 | 6.45 | 6.45 | 200 | 13 |
| 25.10.2024 | 7.55 | 7.55 | 6.65 | 6.65 | 8 466 | 634 |
| 24.10.2024 | 10.34 | 10.34 | 9.00 | 9.87 | 9 524 | 922 |
| 22.10.2024 | 12.04 | 12.04 | 12.04 | 12.04 | 165 | 20 |
| 18.10.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 111 | 14 |
| 17.10.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 168 | 24 |
| 11.10.2024 | 11.82 | 11.82 | 11.82 | 11.82 | 168 | 20 |
| 08.10.2024 | 14.64 | 14.64 | 14.64 | 14.64 | 20 | 3 |
| 03.10.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | 15 |
| 02.10.2024 | 14.18 | 14.18 | 14.18 | 14.18 | 10 | 1 |
| 30.09.2024 | 13.58 | 14.80 | 13.58 | 14.80 | 1 326 | 196 |
| 26.09.2024 | 11.54 | 11.54 | 11.54 | 11.54 | 15 | 2 |
| 20.09.2024 | 11.52 | 11.52 | 11.52 | 11.52 | 15 | 2 |
| 19.09.2024 | 10.98 | 10.98 | 10.98 | 10.98 | 453 | 50 |
| 18.09.2024 | 11.68 | 11.68 | 11.68 | 11.68 | 863 | 101 |
| 11.09.2024 | 14.86 | 14.86 | 14.86 | 14.86 | 100 | 15 |
| 22.07.2024 | 17.88 | 17.88 | 17.88 | 17.88 | 92 | 16 |
| 18.07.2024 | 16.14 | 16.44 | 16.14 | 16.44 | 250 | 41 |
| 17.07.2024 | 15.56 | 15.56 | 15.56 | 15.56 | 100 | 16 |
| 16.07.2024 | 16.62 | 16.62 | 16.62 | 16.62 | 150 | 25 |
| 19.03.2024 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | 15 |
| 08.03.2024 | 12.48 | 12.48 | 12.48 | 12.48 | 47 | 6 |
| 06.03.2024 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | 13 |
| 16.02.2024 | 16.74 | 16.74 | 16.74 | 16.74 | 45 | 8 |
| 02.01.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 11 | 1 |
Biznesradar bez reklam? Sprawdź BR Plus
