Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPLA46466
12.58-0.78(-5.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 12.58 | 12.58 | 12.58 | 12.58 | 21 | 3 |
| 14.11.2024 | 14.00 | 14.14 | 14.00 | 14.14 | 385 | 54 |
| 13.11.2024 | 13.60 | 13.80 | 13.60 | 13.80 | 480 | 66 |
| 12.11.2024 | 13.14 | 13.14 | 13.14 | 13.14 | 1 400 | 184 |
| 06.11.2024 | 12.06 | 12.06 | 12.06 | 12.06 | 433 | 52 |
| 31.10.2024 | 11.42 | 11.44 | 11.42 | 11.44 | 750 | 86 |
| 22.10.2024 | 10.02 | 10.02 | 10.02 | 10.02 | 148 | 15 |
| 18.10.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 285 | 30 |
| 09.10.2024 | 12.44 | 12.44 | 12.44 | 12.44 | 191 | 24 |
| 08.10.2024 | 12.10 | 12.10 | 12.10 | 12.10 | 188 | 23 |
| 02.10.2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10 | 1 |
| 30.09.2024 | 11.10 | 11.40 | 11.10 | 11.40 | 2 175 | 245 |
| 27.09.2024 | 10.42 | 10.42 | 9.70 | 9.70 | 4 000 | 404 |
| 26.09.2024 | 9.70 | 9.70 | 9.70 | 9.70 | 175 | 17 |
| 25.09.2024 | 10.94 | 10.94 | 10.42 | 10.42 | 1 206 | 128 |
| 16.09.2024 | 10.80 | 10.86 | 10.80 | 10.86 | 376 | 41 |
| 13.09.2024 | 10.66 | 10.66 | 10.66 | 10.66 | 188 | 20 |
| 26.07.2024 | 13.16 | 13.16 | 13.16 | 13.16 | 11 | 1 |
| 08.07.2024 | 10.14 | 10.16 | 10.14 | 10.16 | 600 | 61 |
| 01.07.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 300 | 33 |
| 26.06.2024 | 10.94 | 10.94 | 10.94 | 10.94 | 100 | 11 |
| 07.06.2024 | 10.74 | 10.94 | 10.74 | 10.90 | 200 | 22 |
| 23.05.2024 | 9.08 | 9.08 | 9.08 | 9.08 | 5 | 0 |
| 17.05.2024 | 7.68 | 7.68 | 7.68 | 7.68 | 20 | 2 |
| 16.05.2024 | 8.39 | 8.39 | 8.39 | 8.39 | 25 | 2 |
| 05.03.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 32 | 5 |
| 20.02.2024 | 13.84 | 13.84 | 13.84 | 13.84 | 32 | 4 |
| 03.10.2023 | 16.10 | 16.10 | 16.10 | 16.10 | 133 | 21 |
| 02.10.2023 | 14.96 | 14.96 | 14.96 | 14.96 | 133 | 20 |
| 14.08.2023 | 14.36 | 14.36 | 14.36 | 14.36 | 77 | 11 |
| 06.06.2023 | 8.50 | 8.80 | 8.50 | 8.80 | 2 932 | 254 |
| 23.05.2023 | 7.30 | 7.30 | 7.30 | 7.30 | 684 | 50 |
| 22.05.2023 | 6.92 | 6.92 | 6.67 | 6.67 | 684 | 46 |
| 19.05.2023 | 7.43 | 7.43 | 6.93 | 7.30 | 1 890 | 138 |
| 18.05.2023 | 7.28 | 7.28 | 7.26 | 7.28 | 590 | 43 |
| 17.05.2023 | 6.91 | 6.91 | 6.73 | 6.81 | 1 190 | 81 |
| 16.05.2023 | 7.19 | 7.19 | 7.17 | 7.17 | 1 800 | 129 |
| 15.05.2023 | 7.20 | 7.20 | 7.20 | 7.20 | 100 | 7 |
| 12.05.2023 | 6.04 | 7.10 | 6.04 | 7.10 | 1 110 | 72 |
| 11.05.2023 | 5.95 | 5.95 | 5.95 | 5.95 | 100 | 6 |
| 10.05.2023 | 5.39 | 5.40 | 4.92 | 4.92 | 391 | 20 |
| 09.05.2023 | 6.82 | 6.82 | 6.16 | 6.16 | 300 | 19 |
| 08.05.2023 | 6.27 | 6.30 | 6.27 | 6.30 | 319 | 20 |
| 04.05.2023 | 7.66 | 7.66 | 7.66 | 7.66 | 100 | 8 |
| 02.05.2023 | 7.71 | 7.71 | 7.71 | 7.71 | 4 491 | 346 |
| 28.04.2023 | 6.69 | 7.07 | 6.69 | 6.77 | 1 518 | 103 |
| 27.04.2023 | 6.00 | 6.60 | 6.00 | 6.36 | 404 | 26 |
| 26.04.2023 | 5.86 | 5.86 | 5.49 | 5.49 | 1 109 | 63 |
| 25.04.2023 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 7 |
| 24.04.2023 | 5.56 | 6.36 | 5.56 | 6.36 | 400 | 24 |
Biznesradar bez reklam? Sprawdź BR Plus
