Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPEO66142
5.12-0.51(-9.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 90 | 46 |
13.08.2024 | 5.67 | 5.88 | 5.67 | 5.88 | 2 590 | 1 521 |
06.08.2024 | 6.80 | 6.80 | 6.80 | 6.80 | 180 | 122 |
02.08.2024 | 5.64 | 5.68 | 5.64 | 5.68 | 677 | 384 |
01.08.2024 | 5.07 | 5.07 | 5.07 | 5.07 | 500 | 254 |
25.07.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 16 000 | 8 000 |
23.07.2024 | 4.74 | 4.74 | 4.67 | 4.70 | 29 928 | 14 069 |
19.07.2024 | 4.60 | 4.86 | 4.60 | 4.86 | 128 | 60 |
17.07.2024 | 4.44 | 4.89 | 4.42 | 4.77 | 13 150 | 6 173 |
16.07.2024 | 4.11 | 4.38 | 4.11 | 4.38 | 12 250 | 5 227 |
03.07.2024 | 3.78 | 3.96 | 3.77 | 3.96 | 7 350 | 2 802 |
02.07.2024 | 4.16 | 4.16 | 4.08 | 4.08 | 5 500 | 2 248 |
01.07.2024 | 4.00 | 4.04 | 3.95 | 3.98 | 11 200 | 4 481 |
28.06.2024 | 4.14 | 4.14 | 4.13 | 4.13 | 783 | 324 |
27.06.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 3 000 | 1 332 |
26.06.2024 | 4.65 | 4.66 | 4.65 | 4.66 | 8 000 | 3 724 |
25.06.2024 | 4.34 | 4.34 | 4.26 | 4.26 | 9 691 | 4 166 |
24.06.2024 | 4.64 | 4.64 | 4.56 | 4.57 | 11 274 | 5 204 |
21.06.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 250 | 116 |
20.06.2024 | 4.67 | 4.67 | 4.29 | 4.64 | 7 017 | 3 123 |
19.06.2024 | 4.82 | 4.82 | 4.73 | 4.73 | 2 015 | 966 |
18.06.2024 | 4.92 | 5.11 | 4.85 | 5.05 | 12 601 | 6 230 |
17.06.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 177 | 94 |
12.06.2024 | 4.99 | 4.99 | 4.99 | 4.99 | 500 | 250 |
11.06.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 1 | 1 |
07.06.2024 | 5.16 | 5.34 | 5.16 | 5.34 | 900 | 477 |
06.06.2024 | 5.19 | 5.19 | 4.93 | 4.93 | 891 | 446 |
05.06.2024 | 5.35 | 5.35 | 5.22 | 5.22 | 15 725 | 8 286 |
04.06.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3 000 | 1 590 |
31.05.2024 | 5.14 | 5.14 | 5.02 | 5.02 | 78 | 40 |
29.05.2024 | 4.84 | 4.88 | 4.84 | 4.88 | 15 000 | 7 295 |
28.05.2024 | 4.95 | 5.01 | 4.95 | 5.01 | 15 000 | 7 456 |
27.05.2024 | 4.88 | 4.90 | 4.82 | 4.82 | 20 000 | 9 712 |
24.05.2024 | 4.97 | 5.23 | 4.94 | 5.23 | 27 152 | 13 816 |
23.05.2024 | 5.16 | 5.16 | 4.59 | 4.59 | 19 800 | 9 326 |
22.05.2024 | 5.27 | 5.40 | 5.27 | 5.32 | 8 000 | 4 257 |
21.05.2024 | 5.05 | 5.28 | 5.05 | 5.28 | 25 795 | 13 299 |
20.05.2024 | 4.79 | 4.91 | 4.61 | 4.77 | 18 451 | 8 769 |
17.05.2024 | 4.67 | 4.95 | 4.67 | 4.76 | 42 612 | 20 283 |
16.05.2024 | 4.14 | 4.53 | 4.14 | 4.40 | 7 321 | 3 200 |
15.05.2024 | 4.36 | 4.36 | 4.08 | 4.08 | 165 | 68 |
14.05.2024 | 4.24 | 4.48 | 4.11 | 4.19 | 26 049 | 11 257 |
13.05.2024 | 4.32 | 4.49 | 4.28 | 4.28 | 11 607 | 5 049 |
10.05.2024 | 3.93 | 4.32 | 3.92 | 4.32 | 15 523 | 6 200 |
08.05.2024 | 3.94 | 3.97 | 3.94 | 3.97 | 18 | 7 |
07.05.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 1 | 0 |
06.05.2024 | 4.03 | 4.03 | 3.67 | 3.67 | 16 588 | 6 305 |
02.05.2024 | 4.00 | 4.20 | 3.87 | 4.16 | 7 387 | 2 908 |
30.04.2024 | 3.70 | 3.94 | 3.70 | 3.93 | 4 549 | 1 735 |
29.04.2024 | 3.92 | 4.05 | 3.77 | 3.77 | 29 502 | 11 552 |
Biznesradar bez reklam? Sprawdź BR Plus