Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPKO66050
6.40-1.00(-13.51%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 8.19 | 8.19 | 7.33 | 7.35 | 39 110 | 292 851 |
| 20.01.2025 | 8.65 | 8.65 | 7.87 | 8.19 | 35 166 | 291 849 |
| 17.01.2025 | 8.09 | 8.53 | 8.07 | 8.45 | 16 007 | 133 516 |
| 16.01.2025 | 8.61 | 9.09 | 8.61 | 9.09 | 16 500 | 145 345 |
| 15.01.2025 | 9.45 | 9.61 | 8.59 | 8.59 | 13 500 | 122 365 |
| 14.01.2025 | 9.20 | 9.58 | 9.08 | 9.26 | 20 000 | 184 826 |
| 13.01.2025 | 9.00 | 9.72 | 9.00 | 9.48 | 14 000 | 131 070 |
| 10.01.2025 | 9.02 | 9.02 | 8.50 | 8.54 | 19 654 | 171 299 |
| 09.01.2025 | 9.46 | 9.46 | 8.96 | 8.96 | 5 546 | 50 751 |
| 08.01.2025 | 8.58 | 9.48 | 8.24 | 9.44 | 20 303 | 179 402 |
| 07.01.2025 | 8.09 | 9.09 | 7.91 | 9.09 | 38 403 | 316 566 |
| 03.01.2025 | 9.88 | 9.88 | 8.98 | 9.16 | 19 373 | 179 783 |
| 02.01.2025 | 9.14 | 10.62 | 8.98 | 10.24 | 13 143 | 127 941 |
| 30.12.2024 | 9.75 | 9.85 | 9.35 | 9.45 | 11 150 | 106 702 |
| 27.12.2024 | 9.86 | 9.86 | 9.54 | 9.68 | 4 700 | 45 252 |
| 23.12.2024 | 8.98 | 9.22 | 8.98 | 9.22 | 9 851 | 89 231 |
| 20.12.2024 | 9.15 | 9.91 | 9.15 | 9.79 | 15 272 | 147 688 |
| 19.12.2024 | 9.54 | 9.54 | 8.84 | 9.08 | 7 240 | 65 184 |
| 18.12.2024 | 9.68 | 9.68 | 8.84 | 9.12 | 7 015 | 63 848 |
| 17.12.2024 | 8.96 | 9.70 | 8.96 | 9.62 | 2 286 | 21 676 |
| 16.12.2024 | 8.43 | 8.57 | 8.43 | 8.47 | 283 | 2 409 |
| 13.12.2024 | 7.70 | 7.92 | 7.70 | 7.92 | 2 444 | 19 133 |
| 12.12.2024 | 7.79 | 8.21 | 7.79 | 7.91 | 8 080 | 64 356 |
| 11.12.2024 | 8.19 | 8.45 | 7.77 | 8.45 | 12 017 | 97 031 |
| 10.12.2024 | 8.21 | 8.45 | 7.95 | 8.11 | 39 150 | 319 738 |
| 09.12.2024 | 8.06 | 8.28 | 7.34 | 7.92 | 21 912 | 172 540 |
| 06.12.2024 | 8.73 | 8.93 | 8.23 | 8.45 | 12 945 | 110 953 |
| 05.12.2024 | 9.74 | 9.74 | 8.90 | 8.90 | 40 408 | 375 397 |
| 04.12.2024 | 10.94 | 10.94 | 9.64 | 10.14 | 10 884 | 110 169 |
| 03.12.2024 | 10.96 | 11.30 | 10.96 | 11.02 | 5 099 | 56 197 |
| 02.12.2024 | 13.16 | 13.16 | 11.30 | 11.42 | 16 500 | 199 420 |
| 29.11.2024 | 13.76 | 13.90 | 13.28 | 13.38 | 25 095 | 340 552 |
| 28.11.2024 | 13.84 | 13.84 | 13.64 | 13.64 | 1 151 | 15 832 |
| 22.11.2024 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | 1 494 |
| 19.11.2024 | 15.72 | 15.76 | 15.26 | 15.76 | 213 | 3 304 |
| 18.11.2024 | 12.70 | 12.70 | 12.68 | 12.68 | 3 189 | 40 480 |
| 15.11.2024 | 10.64 | 12.62 | 10.62 | 12.62 | 43 496 | 512 122 |
| 14.11.2024 | 11.54 | 11.54 | 9.85 | 10.62 | 32 707 | 354 284 |
| 13.11.2024 | 10.90 | 11.92 | 10.88 | 11.82 | 23 755 | 270 939 |
| 12.11.2024 | 10.08 | 10.32 | 8.98 | 10.28 | 32 000 | 308 150 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
