Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPLA62091
11.50-0.32(-2.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 350 | 40 |
| 14.11.2024 | 11.86 | 11.86 | 11.86 | 11.86 | 80 | 9 |
| 13.11.2024 | 11.38 | 11.88 | 11.38 | 11.88 | 180 | 21 |
| 12.11.2024 | 11.52 | 11.62 | 11.18 | 11.62 | 400 | 46 |
| 30.10.2024 | 7.58 | 8.50 | 7.58 | 8.50 | 5 524 | 434 |
| 29.10.2024 | 7.09 | 7.14 | 7.07 | 7.14 | 5 025 | 356 |
| 25.10.2024 | 8.81 | 8.81 | 8.81 | 8.81 | 5 000 | 441 |
| 24.10.2024 | 7.54 | 7.70 | 7.50 | 7.70 | 4 000 | 302 |
| 23.10.2024 | 7.70 | 8.11 | 7.60 | 8.11 | 3 000 | 233 |
| 21.10.2024 | 8.24 | 8.24 | 8.24 | 8.24 | 20 | 2 |
| 17.10.2024 | 8.77 | 8.77 | 8.50 | 8.50 | 524 | 45 |
| 04.09.2024 | 12.40 | 12.40 | 12.40 | 12.40 | 170 | 21 |
| 03.09.2024 | 12.02 | 12.02 | 12.02 | 12.02 | 50 | 6 |
| 02.09.2024 | 11.58 | 11.58 | 11.58 | 11.58 | 120 | 14 |
| 05.08.2024 | 11.82 | 12.10 | 11.82 | 12.10 | 500 | 60 |
| 02.08.2024 | 9.90 | 9.90 | 9.90 | 9.90 | 200 | 20 |
| 29.07.2024 | 10.86 | 10.86 | 10.80 | 10.80 | 180 | 19 |
| 26.07.2024 | 11.42 | 11.42 | 11.42 | 11.42 | 220 | 25 |
| 09.07.2024 | 8.81 | 9.13 | 8.81 | 9.13 | 600 | 54 |
| 01.07.2024 | 9.50 | 9.55 | 9.50 | 9.55 | 5 000 | 476 |
| 26.06.2024 | 8.74 | 9.00 | 8.74 | 9.00 | 5 000 | 444 |
| 11.06.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 209 | 22 |
| 04.06.2024 | 8.48 | 8.51 | 8.38 | 8.40 | 1 134 | 96 |
| 24.05.2024 | 7.92 | 7.92 | 7.48 | 7.48 | 22 925 | 1 800 |
| 22.05.2024 | 6.67 | 6.67 | 6.58 | 6.58 | 2 000 | 133 |
| 16.05.2024 | 6.08 | 6.16 | 6.08 | 6.16 | 20 925 | 1 279 |
| 07.05.2024 | 9.52 | 9.52 | 9.52 | 9.52 | 209 | 20 |
| 30.04.2024 | 11.18 | 11.18 | 11.18 | 11.18 | 350 | 39 |
| 10.01.2024 | 11.30 | 11.30 | 11.30 | 11.30 | 368 | 42 |
| 03.01.2024 | 9.30 | 9.30 | 9.30 | 9.30 | 200 | 19 |
| 28.12.2023 | 8.17 | 8.17 | 8.17 | 8.17 | 100 | 8 |
| 27.12.2023 | 9.10 | 9.10 | 9.10 | 9.10 | 100 | 9 |
| 19.12.2023 | 10.02 | 10.02 | 10.02 | 10.02 | 178 | 18 |
| 14.12.2023 | 10.46 | 10.46 | 10.46 | 10.46 | 190 | 20 |
| 02.08.2023 | 10.96 | 10.96 | 10.96 | 10.96 | 220 | 24 |
| 28.07.2023 | 10.36 | 10.44 | 10.36 | 10.44 | 696 | 72 |
| 27.07.2023 | 9.70 | 9.70 | 9.70 | 9.70 | 600 | 58 |
| 25.07.2023 | 9.35 | 9.35 | 9.35 | 9.35 | 149 | 14 |
| 20.07.2023 | 8.95 | 8.95 | 8.95 | 8.95 | 167 | 15 |
| 14.07.2023 | 9.28 | 9.28 | 9.08 | 9.08 | 220 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus
