Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPLA68338
7.20-0.05(-0.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 450 | 32 |
| 14.11.2024 | 8.59 | 8.59 | 8.54 | 8.54 | 405 | 35 |
| 12.11.2024 | 7.89 | 8.11 | 7.89 | 8.11 | 405 | 32 |
| 08.11.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 524 | 34 |
| 07.11.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 233 | 14 |
| 06.11.2024 | 6.13 | 6.90 | 6.13 | 6.50 | 414 | 27 |
| 05.11.2024 | 6.02 | 6.02 | 5.53 | 5.53 | 663 | 38 |
| 04.11.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 147 | 9 |
| 31.10.2024 | 5.62 | 5.82 | 5.62 | 5.82 | 1 000 | 57 |
| 30.10.2024 | 4.49 | 5.20 | 4.49 | 4.94 | 1 600 | 75 |
| 29.10.2024 | 3.70 | 3.70 | 3.62 | 3.62 | 672 | 25 |
| 28.10.2024 | 4.40 | 4.40 | 4.29 | 4.29 | 800 | 35 |
| 25.10.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 2 600 | 143 |
| 24.10.2024 | 4.30 | 4.34 | 4.30 | 4.34 | 672 | 29 |
| 23.10.2024 | 4.33 | 4.33 | 4.33 | 4.33 | 200 | 9 |
| 22.10.2024 | 5.04 | 5.04 | 4.70 | 4.70 | 1 210 | 58 |
| 21.10.2024 | 4.93 | 4.93 | 4.82 | 4.82 | 733 | 36 |
| 18.10.2024 | 5.30 | 5.30 | 5.10 | 5.20 | 1 433 | 75 |
| 17.10.2024 | 5.70 | 5.70 | 5.29 | 5.54 | 872 | 48 |
| 16.10.2024 | 5.86 | 5.86 | 5.57 | 5.57 | 323 | 18 |
| 08.10.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 5 400 | 388 |
| 04.10.2024 | 5.35 | 5.42 | 5.35 | 5.42 | 5 400 | 291 |
| 03.10.2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5 000 | 289 |
| 01.10.2024 | 6.09 | 6.09 | 6.09 | 6.09 | 80 | 5 |
| 30.09.2024 | 5.52 | 5.52 | 5.52 | 5.52 | 430 | 24 |
| 26.09.2024 | 5.20 | 5.20 | 4.72 | 4.83 | 5 430 | 258 |
| 25.09.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 80 | 5 |
| 23.09.2024 | 6.92 | 6.92 | 6.92 | 6.92 | 262 | 18 |
| 18.09.2024 | 6.32 | 6.32 | 6.06 | 6.06 | 440 | 27 |
| 16.09.2024 | 5.78 | 5.78 | 5.70 | 5.70 | 5 262 | 304 |
| 13.09.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5 000 | 277 |
| 06.09.2024 | 8.14 | 8.14 | 8.10 | 8.10 | 240 | 19 |
| 12.08.2024 | 8.05 | 8.05 | 8.05 | 8.05 | 400 | 32 |
| 09.08.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 400 | 34 |
| 19.07.2024 | 6.79 | 6.79 | 6.79 | 6.79 | 400 | 27 |
| 18.07.2024 | 5.74 | 5.74 | 5.74 | 5.74 | 400 | 23 |
| 16.07.2024 | 6.12 | 6.12 | 6.12 | 6.12 | 600 | 37 |
| 15.07.2024 | 5.78 | 5.78 | 5.50 | 5.50 | 1 000 | 57 |
| 10.07.2024 | 5.75 | 5.75 | 5.75 | 5.75 | 188 | 11 |
| 02.07.2024 | 5.85 | 5.85 | 5.21 | 5.21 | 3 300 | 182 |
| 27.06.2024 | 5.29 | 5.65 | 5.29 | 5.65 | 1 928 | 107 |
Biznesradar bez reklam? Sprawdź BR Plus
