Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPEO66159
9.41+0.04(+0.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.11.2024 | 9.41 | 9.41 | 9.41 | 9.41 | 50 | 47 |
| 12.11.2024 | 8.88 | 8.88 | 8.88 | 8.88 | 50 | 44 |
| 21.10.2024 | 9.71 | 9.71 | 9.71 | 9.71 | 6 700 | 6 506 |
| 17.10.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 2 000 | 1 920 |
| 27.08.2024 | 8.95 | 8.95 | 8.95 | 8.95 | 2 500 | 2 238 |
| 13.08.2024 | 9.20 | 9.20 | 9.20 | 9.20 | 2 200 | 2 024 |
| 25.06.2024 | 7.91 | 7.91 | 7.91 | 7.91 | 80 | 63 |
| 24.06.2024 | 7.95 | 7.95 | 7.95 | 7.95 | 80 | 64 |
| 14.06.2024 | 8.71 | 8.91 | 8.71 | 8.91 | 180 | 159 |
| 10.06.2024 | 8.69 | 8.72 | 8.69 | 8.72 | 2 080 | 1 814 |
| 05.06.2024 | 8.62 | 8.62 | 8.57 | 8.57 | 11 500 | 9 903 |
| 04.06.2024 | 8.64 | 8.64 | 8.64 | 8.64 | 80 | 69 |
| 23.05.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 100 | 83 |
| 22.05.2024 | 8.67 | 8.67 | 8.67 | 8.67 | 100 | 87 |
| 21.05.2024 | 8.49 | 8.60 | 8.49 | 8.60 | 6 313 | 5 427 |
| 17.05.2024 | 7.93 | 8.18 | 7.93 | 8.16 | 6 553 | 5 343 |
| 16.05.2024 | 7.71 | 7.74 | 7.71 | 7.74 | 270 | 208 |
| 15.05.2024 | 7.58 | 7.58 | 7.44 | 7.44 | 170 | 128 |
| 10.05.2024 | 7.33 | 7.64 | 7.33 | 7.64 | 500 | 374 |
| 09.05.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 300 | 206 |
| 30.04.2024 | 6.93 | 7.19 | 6.93 | 7.19 | 243 | 170 |
| 26.04.2024 | 7.01 | 7.01 | 7.01 | 7.01 | 60 | 42 |
| 25.04.2024 | 6.97 | 7.31 | 6.97 | 7.31 | 3 806 | 2 686 |
| 24.04.2024 | 6.50 | 6.89 | 6.50 | 6.87 | 6 665 | 4 572 |
| 23.04.2024 | 6.68 | 6.76 | 6.46 | 6.50 | 2 242 | 1 466 |
| 22.04.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 249 | 179 |
| 19.04.2024 | 7.72 | 7.72 | 7.57 | 7.57 | 1 473 | 1 131 |
| 16.04.2024 | 8.19 | 8.52 | 8.19 | 8.52 | 2 109 | 1 794 |
| 15.04.2024 | 7.84 | 7.84 | 7.74 | 7.80 | 352 | 274 |
| 11.04.2024 | 7.65 | 7.65 | 7.63 | 7.63 | 1 136 | 868 |
| 09.04.2024 | 7.12 | 7.12 | 7.12 | 7.12 | 300 | 214 |
| 08.04.2024 | 7.16 | 7.16 | 7.16 | 7.16 | 180 | 129 |
| 05.04.2024 | 7.69 | 7.69 | 7.42 | 7.42 | 388 | 294 |
| 28.03.2024 | 7.97 | 7.97 | 7.97 | 7.97 | 161 | 128 |
| 27.03.2024 | 8.23 | 8.23 | 8.23 | 8.23 | 156 | 128 |
| 22.03.2024 | 8.02 | 8.17 | 8.02 | 8.17 | 278 | 226 |
| 21.03.2024 | 8.11 | 8.16 | 8.11 | 8.16 | 238 | 193 |
| 20.03.2024 | 9.05 | 9.05 | 9.05 | 9.05 | 2 500 | 2 263 |
| 19.03.2024 | 9.12 | 9.15 | 9.12 | 9.15 | 145 | 132 |
| 18.03.2024 | 8.77 | 8.77 | 8.71 | 8.71 | 215 | 188 |
| 15.03.2024 | 8.41 | 8.65 | 8.41 | 8.56 | 758 | 646 |
| 14.03.2024 | 8.44 | 8.44 | 8.44 | 8.44 | 471 | 398 |
| 13.03.2024 | 8.18 | 8.18 | 8.18 | 8.18 | 157 | 128 |
| 12.03.2024 | 8.80 | 8.80 | 8.62 | 8.62 | 295 | 257 |
| 11.03.2024 | 9.30 | 9.30 | 9.07 | 9.07 | 129 | 119 |
| 07.03.2024 | 9.59 | 9.59 | 9.59 | 9.59 | 60 | 58 |
| 06.03.2024 | 8.95 | 8.95 | 8.95 | 8.95 | 120 | 107 |
| 04.03.2024 | 8.68 | 8.71 | 8.68 | 8.71 | 120 | 104 |
Biznesradar bez reklam? Sprawdź BR Plus
