Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPEO66159
5.21+0.30(+6.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.06.2025 | 5.21 | 5.21 | 5.21 | 5.21 | 2 443 | 1 273 |
| 12.06.2025 | 4.98 | 5.06 | 4.90 | 4.90 | 11 541 | 5 738 |
| 11.06.2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5 000 | 2 600 |
| 06.06.2025 | 5.64 | 6.23 | 5.64 | 6.10 | 9 463 | 5 766 |
| 05.06.2025 | 4.94 | 5.21 | 4.94 | 5.21 | 140 | 71 |
| 02.06.2025 | 5.60 | 5.62 | 4.65 | 4.65 | 1 871 | 990 |
| 30.05.2025 | 4.68 | 4.68 | 4.67 | 4.67 | 1 701 | 795 |
| 29.05.2025 | 4.14 | 4.42 | 4.12 | 4.42 | 6 150 | 2 698 |
| 28.05.2025 | 4.30 | 4.30 | 4.30 | 4.30 | 60 | 26 |
| 27.05.2025 | 4.72 | 4.72 | 4.44 | 4.44 | 1 276 | 585 |
| 26.05.2025 | 4.91 | 4.91 | 4.84 | 4.84 | 725 | 352 |
| 23.05.2025 | 4.90 | 5.77 | 4.90 | 5.30 | 1 834 | 989 |
| 22.05.2025 | 5.10 | 5.10 | 5.00 | 5.07 | 1 024 | 518 |
| 21.05.2025 | 4.89 | 5.02 | 4.86 | 5.00 | 2 149 | 1 066 |
| 20.05.2025 | 4.78 | 5.03 | 4.78 | 4.78 | 1 970 | 956 |
| 19.05.2025 | 5.14 | 5.15 | 5.07 | 5.07 | 2 092 | 1 074 |
| 16.05.2025 | 4.91 | 4.91 | 4.91 | 4.91 | 262 | 129 |
| 15.05.2025 | 4.78 | 4.88 | 4.70 | 4.80 | 1 621 | 776 |
| 14.05.2025 | 4.63 | 4.63 | 4.63 | 4.63 | 278 | 129 |
| 13.05.2025 | 5.20 | 5.20 | 4.77 | 4.77 | 930 | 466 |
| 12.05.2025 | 4.81 | 4.90 | 4.74 | 4.90 | 5 544 | 2 667 |
| 09.05.2025 | 5.48 | 5.48 | 5.20 | 5.20 | 987 | 528 |
| 08.05.2025 | 5.67 | 5.74 | 5.59 | 5.74 | 43 471 | 24 453 |
| 07.05.2025 | 6.10 | 6.18 | 6.03 | 6.11 | 3 048 | 1 849 |
| 06.05.2025 | 6.08 | 6.32 | 6.08 | 6.18 | 3 310 | 2 079 |
| 05.05.2025 | 5.99 | 6.08 | 5.99 | 6.08 | 1 044 | 635 |
| 02.05.2025 | 5.75 | 5.95 | 5.75 | 5.95 | 14 112 | 8 185 |
| 30.04.2025 | 5.93 | 6.13 | 5.93 | 6.02 | 52 996 | 31 651 |
| 29.04.2025 | 5.31 | 5.39 | 5.28 | 5.39 | 1 857 | 995 |
| 28.04.2025 | 5.33 | 5.51 | 5.32 | 5.48 | 1 484 | 800 |
| 25.04.2025 | 5.47 | 5.63 | 5.47 | 5.63 | 853 | 475 |
| 24.04.2025 | 5.72 | 5.91 | 5.55 | 5.55 | 5 411 | 3 156 |
| 23.04.2025 | 5.87 | 5.87 | 5.54 | 5.54 | 3 455 | 1 990 |
| 17.04.2025 | 7.07 | 7.07 | 7.07 | 7.07 | 12 | 8 |
| 15.04.2025 | 7.28 | 7.29 | 7.25 | 7.25 | 20 200 | 14 676 |
| 14.04.2025 | 7.84 | 7.84 | 7.84 | 7.84 | 200 | 157 |
| 10.04.2025 | 8.26 | 8.30 | 8.04 | 8.04 | 20 610 | 16 740 |
| 09.04.2025 | 9.47 | 9.47 | 9.47 | 9.47 | 20 | 19 |
| 08.04.2025 | 9.01 | 9.01 | 9.01 | 9.01 | 12 | 11 |
| 07.04.2025 | 10.26 | 10.26 | 9.76 | 9.76 | 1 080 | 1 106 |
| 31.03.2025 | 6.94 | 6.94 | 6.94 | 6.94 | 4 000 | 2 776 |
| 27.03.2025 | 6.66 | 6.66 | 6.66 | 6.66 | 300 | 200 |
| 26.03.2025 | 6.59 | 6.59 | 6.59 | 6.59 | 300 | 198 |
| 24.03.2025 | 6.79 | 6.79 | 6.79 | 6.79 | 4 000 | 2 716 |
| 21.03.2025 | 7.22 | 7.22 | 7.22 | 7.22 | 400 | 289 |
| 20.03.2025 | 6.34 | 6.56 | 6.34 | 6.56 | 4 450 | 2 910 |
| 19.03.2025 | 6.13 | 6.35 | 6.13 | 6.35 | 4 050 | 2 543 |
| 18.03.2025 | 5.83 | 6.01 | 5.75 | 6.01 | 320 | 188 |
| 17.03.2025 | 6.18 | 6.18 | 6.18 | 6.18 | 80 | 49 |
| 14.03.2025 | 6.41 | 6.41 | 6.41 | 6.41 | 80 | 51 |
Biznesradar bez reklam? Sprawdź BR Plus
