Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPKO66050
10.28+0.67(+6.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.11.2024 | 8.88 | 10.40 | 8.78 | 9.68 | 22 611 | 219 329 |
| 07.11.2024 | 9.38 | 9.38 | 8.24 | 8.86 | 17 535 | 153 510 |
| 06.11.2024 | 10.52 | 10.52 | 9.37 | 10.02 | 23 966 | 238 265 |
| 05.11.2024 | 11.40 | 11.58 | 10.96 | 11.58 | 29 000 | 325 370 |
| 04.11.2024 | 11.88 | 11.88 | 10.88 | 11.08 | 11 913 | 134 103 |
| 31.10.2024 | 13.70 | 13.70 | 13.10 | 13.32 | 6 209 | 81 535 |
| 30.10.2024 | 12.26 | 13.18 | 11.90 | 12.80 | 14 142 | 174 539 |
| 29.10.2024 | 12.82 | 13.10 | 11.66 | 11.76 | 9 689 | 117 754 |
| 28.10.2024 | 12.80 | 13.76 | 12.66 | 13.52 | 12 907 | 171 581 |
| 25.10.2024 | 13.30 | 13.46 | 12.86 | 13.24 | 8 718 | 115 098 |
| 24.10.2024 | 12.44 | 13.24 | 12.16 | 12.72 | 11 108 | 139 682 |
| 23.10.2024 | 13.54 | 13.56 | 12.78 | 12.78 | 6 359 | 82 829 |
| 22.10.2024 | 13.00 | 13.72 | 12.90 | 13.50 | 7 600 | 102 218 |
| 21.10.2024 | 12.00 | 12.76 | 12.00 | 12.76 | 10 779 | 134 034 |
| 18.10.2024 | 11.30 | 11.30 | 10.86 | 10.86 | 362 | 4 042 |
| 17.10.2024 | 10.18 | 11.68 | 10.18 | 11.68 | 2 206 | 24 085 |
| 16.10.2024 | 10.60 | 11.00 | 10.60 | 11.00 | 556 | 6 094 |
| 15.10.2024 | 10.46 | 10.50 | 10.46 | 10.50 | 338 | 3 542 |
| 14.10.2024 | 10.46 | 10.80 | 10.26 | 10.62 | 2 494 | 26 507 |
| 11.10.2024 | 11.90 | 11.90 | 10.66 | 10.70 | 3 511 | 37 962 |
| 10.10.2024 | 11.98 | 12.46 | 11.92 | 12.24 | 2 468 | 30 017 |
| 09.10.2024 | 13.62 | 13.62 | 12.06 | 12.06 | 12 570 | 163 192 |
| 08.10.2024 | 14.88 | 14.88 | 13.60 | 14.10 | 31 154 | 440 053 |
| 07.10.2024 | 15.40 | 15.40 | 15.40 | 15.40 | 200 | 3 080 |
| 04.10.2024 | 14.50 | 15.36 | 14.50 | 15.36 | 320 | 4 808 |
| 03.10.2024 | 14.56 | 15.18 | 14.56 | 15.10 | 1 720 | 25 416 |
| 02.10.2024 | 13.50 | 14.00 | 13.44 | 14.00 | 4 700 | 64 220 |
| 01.10.2024 | 12.94 | 14.32 | 12.94 | 14.32 | 24 978 | 335 029 |
| 30.09.2024 | 11.10 | 12.80 | 11.06 | 12.80 | 36 753 | 441 643 |
| 27.09.2024 | 10.88 | 11.18 | 10.46 | 10.64 | 10 544 | 113 887 |
| 26.09.2024 | 11.04 | 11.04 | 10.06 | 10.70 | 18 102 | 192 156 |
| 25.09.2024 | 11.86 | 12.28 | 11.26 | 11.62 | 23 251 | 274 832 |
| 24.09.2024 | 12.50 | 12.50 | 11.00 | 11.54 | 26 748 | 313 064 |
| 23.09.2024 | 13.02 | 13.58 | 12.60 | 13.00 | 18 501 | 242 439 |
| 20.09.2024 | 12.48 | 13.70 | 12.46 | 13.42 | 33 111 | 435 140 |
| 19.09.2024 | 12.26 | 13.02 | 11.82 | 11.82 | 11 240 | 139 399 |
| 18.09.2024 | 12.34 | 12.58 | 12.02 | 12.26 | 3 500 | 42 830 |
| 17.09.2024 | 12.62 | 12.98 | 12.10 | 12.58 | 22 648 | 286 025 |
| 16.09.2024 | 12.14 | 13.16 | 12.14 | 13.16 | 12 549 | 160 528 |
| 13.09.2024 | 13.40 | 13.40 | 11.78 | 11.78 | 20 815 | 258 776 |
| 12.09.2024 | 13.88 | 14.08 | 13.68 | 13.90 | 11 549 | 160 270 |
| 11.09.2024 | 12.94 | 14.76 | 12.94 | 14.72 | 24 647 | 350 486 |
| 10.09.2024 | 11.98 | 13.00 | 11.98 | 12.42 | 7 672 | 97 053 |
| 09.09.2024 | 12.50 | 12.54 | 12.26 | 12.26 | 1 400 | 17 352 |
| 06.09.2024 | 11.30 | 12.34 | 11.14 | 12.34 | 14 380 | 166 894 |
| 05.09.2024 | 10.20 | 11.22 | 10.20 | 11.04 | 2 754 | 30 246 |
| 04.09.2024 | 11.58 | 11.58 | 11.26 | 11.28 | 3 500 | 40 026 |
| 03.09.2024 | 10.20 | 10.68 | 10.20 | 10.68 | 1 362 | 14 382 |
| 02.09.2024 | 10.50 | 10.52 | 9.77 | 9.77 | 6 293 | 64 117 |
| 30.08.2024 | 10.96 | 11.48 | 10.96 | 11.48 | 1 002 | 10 982 |
Biznesradar bez reklam? Sprawdź BR Plus
