Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPEO68023
5.84+0.20(+3.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5.88 | 5.88 | 5.84 | 5.84 | 170 | 100 |
| 19.12.2024 | 5.65 | 5.65 | 5.59 | 5.59 | 110 | 62 |
| 18.12.2024 | 5.77 | 5.77 | 5.73 | 5.73 | 220 | 127 |
| 17.12.2024 | 5.30 | 5.65 | 5.30 | 5.65 | 620 | 338 |
| 10.12.2024 | 5.06 | 5.18 | 5.06 | 5.18 | 390 | 200 |
| 09.12.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 40 | 20 |
| 04.12.2024 | 5.09 | 5.09 | 5.09 | 5.09 | 50 | 25 |
| 03.12.2024 | 5.44 | 5.50 | 5.44 | 5.50 | 80 | 44 |
| 02.12.2024 | 5.84 | 5.84 | 5.84 | 5.84 | 60 | 35 |
| 29.11.2024 | 5.87 | 6.11 | 5.87 | 6.11 | 280 | 169 |
| 28.11.2024 | 5.56 | 5.56 | 5.56 | 5.56 | 40 | 22 |
| 26.11.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 40 | 22 |
| 25.11.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 120 | 67 |
| 21.11.2024 | 6.03 | 6.05 | 6.03 | 6.05 | 310 | 187 |
| 20.11.2024 | 5.87 | 5.96 | 5.84 | 5.84 | 250 | 147 |
| 19.11.2024 | 5.69 | 6.45 | 5.69 | 6.20 | 1 420 | 879 |
| 15.11.2024 | 4.99 | 4.99 | 4.99 | 4.99 | 150 | 75 |
| 14.11.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 200 | 100 |
| 30.10.2024 | 5.22 | 5.23 | 5.22 | 5.23 | 450 | 235 |
| 28.10.2024 | 4.98 | 5.16 | 4.98 | 5.16 | 400 | 203 |
| 25.10.2024 | 5.36 | 5.36 | 5.36 | 5.36 | 50 | 27 |
| 22.10.2024 | 5.23 | 5.23 | 5.21 | 5.21 | 180 | 94 |
| 18.10.2024 | 4.60 | 4.74 | 4.60 | 4.74 | 600 | 280 |
| 17.10.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 70 | 33 |
| 25.09.2024 | 4.48 | 4.48 | 4.48 | 4.48 | 135 | 60 |
| 11.09.2024 | 4.96 | 4.96 | 4.96 | 4.96 | 2 411 | 1 196 |
| 10.09.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 250 | 114 |
| 09.09.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 100 | 43 |
| 06.09.2024 | 4.26 | 4.55 | 4.26 | 4.55 | 635 | 285 |
| 03.09.2024 | 3.65 | 3.65 | 3.65 | 3.65 | 92 | 34 |
| 28.08.2024 | 3.88 | 3.94 | 3.88 | 3.93 | 19 300 | 7 538 |
| 27.08.2024 | 4.13 | 4.13 | 3.94 | 3.94 | 3 253 | 1 287 |
| 26.08.2024 | 3.86 | 3.86 | 3.86 | 3.86 | 135 | 52 |
| 23.08.2024 | 3.62 | 3.62 | 3.49 | 3.49 | 605 | 213 |
| 20.08.2024 | 3.49 | 3.49 | 3.49 | 3.49 | 415 | 145 |
| 16.08.2024 | 3.80 | 3.80 | 3.52 | 3.52 | 150 | 56 |
| 14.08.2024 | 4.09 | 4.09 | 4.09 | 4.09 | 100 | 41 |
| 13.08.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 100 | 43 |
| 09.08.2024 | 4.91 | 5.09 | 4.91 | 5.09 | 173 | 87 |
| 07.08.2024 | 4.90 | 4.90 | 4.90 | 4.90 | 100 | 49 |
| 02.08.2024 | 4.13 | 4.35 | 4.13 | 4.35 | 563 | 243 |
| 20.06.2024 | 3.21 | 3.26 | 3.21 | 3.26 | 800 | 259 |
| 19.06.2024 | 3.59 | 3.59 | 3.21 | 3.21 | 104 | 35 |
Biznesradar bez reklam? Sprawdź BR Plus
