Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSPLA59485
7.39+2.65(+55.91%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.06.2025 | 5.63 | 7.39 | 5.30 | 7.39 | 17 907 | 1 061 |
| 12.06.2025 | 5.31 | 5.31 | 4.69 | 4.71 | 4 515 | 225 |
| 11.06.2025 | 5.57 | 6.29 | 5.19 | 5.19 | 3 850 | 227 |
| 10.06.2025 | 7.42 | 7.42 | 7.42 | 7.42 | 400 | 30 |
| 09.06.2025 | 7.56 | 8.44 | 7.56 | 8.44 | 2 790 | 216 |
| 06.06.2025 | 9.60 | 9.93 | 9.22 | 9.40 | 2 650 | 260 |
| 05.06.2025 | 10.98 | 10.98 | 10.24 | 10.24 | 2 925 | 315 |
| 03.06.2025 | 13.40 | 13.40 | 13.40 | 13.40 | 300 | 40 |
| 30.05.2025 | 13.64 | 13.64 | 13.64 | 13.64 | 300 | 41 |
| 03.02.2025 | 18.40 | 18.40 | 18.40 | 18.40 | 75 | 14 |
| 31.01.2025 | 17.40 | 17.40 | 17.40 | 17.40 | 75 | 13 |
| 21.01.2025 | 19.80 | 19.80 | 19.80 | 19.80 | 106 | 21 |
| 13.01.2025 | 18.76 | 18.76 | 18.76 | 18.76 | 106 | 20 |
| 25.10.2024 | 16.28 | 16.28 | 16.28 | 16.28 | 100 | 16 |
| 23.10.2024 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | 15 |
| 22.07.2024 | 17.40 | 17.40 | 17.40 | 17.40 | 193 | 34 |
| 16.07.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 250 | 41 |
| 12.07.2024 | 15.94 | 16.16 | 15.94 | 16.16 | 650 | 104 |
| 11.07.2024 | 15.70 | 15.70 | 15.70 | 15.70 | 400 | 63 |
| 04.07.2024 | 15.42 | 15.42 | 15.42 | 15.42 | 193 | 30 |
| 20.06.2024 | 16.66 | 16.66 | 16.66 | 16.66 | 170 | 28 |
| 13.06.2024 | 18.22 | 18.22 | 18.16 | 18.16 | 170 | 31 |
| 11.06.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 90 | 16 |
| 03.06.2024 | 14.50 | 14.50 | 14.50 | 14.50 | 84 | 12 |
| 16.05.2024 | 12.90 | 12.90 | 12.90 | 12.90 | 84 | 11 |
| 15.05.2024 | 13.98 | 13.98 | 13.98 | 13.98 | 90 | 13 |
| 17.04.2024 | 18.22 | 18.22 | 18.22 | 18.22 | 30 | 5 |
| 09.04.2024 | 16.36 | 16.36 | 16.36 | 16.36 | 30 | 5 |
| 31.05.2023 | 15.12 | 15.12 | 15.12 | 15.12 | 35 | 5 |
| 10.05.2023 | 10.64 | 10.64 | 10.64 | 10.64 | 35 | 4 |
| 04.05.2023 | 13.42 | 13.42 | 13.42 | 13.42 | 66 | 9 |
| 21.04.2023 | 10.20 | 10.20 | 10.20 | 10.20 | 66 | 7 |
| 15.03.2023 | 18.00 | 18.00 | 18.00 | 18.00 | 50 | 9 |
| 13.03.2023 | 16.00 | 16.00 | 16.00 | 16.00 | 50 | 8 |
| 02.02.2023 | 14.88 | 14.88 | 14.88 | 14.88 | 120 | 18 |
| 01.02.2023 | 15.64 | 15.64 | 15.64 | 15.64 | 120 | 19 |
| 19.01.2023 | 14.84 | 14.84 | 14.84 | 14.84 | 100 | 15 |
| 10.01.2023 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
