Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPEO66142
7.22+0.09(+1.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 7.22 | 7.22 | 7.22 | 7.22 | 2 500 | 1 805 |
| 14.11.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 160 | 97 |
| 12.11.2024 | 5.54 | 5.54 | 5.45 | 5.45 | 160 | 88 |
| 21.10.2024 | 6.19 | 6.19 | 6.19 | 6.19 | 1 600 | 990 |
| 18.10.2024 | 6.04 | 6.04 | 6.04 | 6.04 | 1 600 | 966 |
| 03.10.2024 | 6.94 | 6.94 | 6.94 | 6.94 | 90 | 62 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
