Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPZU65375
13.50+0.94(+7.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 12.46 | 12.54 | 12.46 | 12.54 | 386 | 4 826 |
10.07.2024 | 11.80 | 11.90 | 11.80 | 11.90 | 1 035 | 12 313 |
05.07.2024 | 11.68 | 12.00 | 11.68 | 12.00 | 1 000 | 11 840 |
04.07.2024 | 11.20 | 11.20 | 11.20 | 11.20 | 140 | 1 568 |
03.07.2024 | 11.20 | 11.56 | 11.20 | 11.40 | 2 781 | 31 896 |
02.07.2024 | 10.68 | 11.30 | 10.68 | 11.30 | 1 700 | 19 086 |
28.06.2024 | 9.90 | 9.90 | 9.90 | 9.90 | 500 | 4 950 |
26.06.2024 | 10.08 | 10.08 | 10.08 | 10.08 | 50 | 504 |
25.06.2024 | 10.80 | 10.82 | 10.80 | 10.82 | 1 000 | 10 810 |
20.06.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 1 000 | 11 760 |
19.06.2024 | 11.30 | 11.44 | 11.30 | 11.44 | 535 | 6 050 |
18.06.2024 | 11.18 | 11.18 | 11.18 | 11.18 | 500 | 5 590 |
11.06.2024 | 13.12 | 13.12 | 13.12 | 13.12 | 50 | 656 |
31.05.2024 | 11.16 | 11.22 | 11.16 | 11.22 | 2 000 | 22 380 |
29.05.2024 | 11.58 | 11.58 | 11.58 | 11.58 | 120 | 1 390 |
28.05.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 80 | 936 |
27.05.2024 | 11.20 | 11.38 | 11.20 | 11.38 | 1 200 | 13 476 |
24.05.2024 | 10.88 | 10.88 | 10.88 | 10.88 | 490 | 5 331 |
23.05.2024 | 10.08 | 10.08 | 9.92 | 10.04 | 5 347 | 53 343 |
22.05.2024 | 9.09 | 9.49 | 9.09 | 9.49 | 621 | 5 693 |
21.05.2024 | 6.91 | 8.29 | 6.91 | 8.29 | 10 005 | 76 291 |
20.05.2024 | 5.51 | 6.13 | 5.39 | 6.13 | 3 050 | 17 336 |
17.05.2024 | 5.67 | 5.99 | 5.67 | 5.95 | 2 550 | 14 863 |
16.05.2024 | 6.41 | 6.41 | 5.51 | 5.95 | 8 439 | 51 202 |
15.05.2024 | 8.07 | 8.33 | 7.19 | 7.19 | 3 300 | 25 029 |
13.05.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 130 | 1 131 |
10.05.2024 | 8.49 | 8.91 | 8.35 | 8.91 | 1 023 | 8 872 |
09.05.2024 | 7.22 | 7.46 | 7.18 | 7.46 | 645 | 4 751 |
08.05.2024 | 8.68 | 8.68 | 7.90 | 7.98 | 688 | 5 524 |
07.05.2024 | 8.07 | 8.07 | 7.93 | 8.03 | 587 | 4 705 |
06.05.2024 | 9.09 | 9.09 | 8.01 | 8.01 | 928 | 8 178 |
02.05.2024 | 10.10 | 10.10 | 9.23 | 9.71 | 1 523 | 14 608 |
30.04.2024 | 9.26 | 9.84 | 9.26 | 9.84 | 1 300 | 12 768 |
29.04.2024 | 9.80 | 10.30 | 9.10 | 9.10 | 3 625 | 35 427 |
26.04.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 35 | 333 |
25.04.2024 | 10.28 | 10.50 | 10.28 | 10.50 | 2 180 | 22 673 |
24.04.2024 | 9.92 | 9.92 | 9.92 | 9.92 | 180 | 1 786 |
23.04.2024 | 9.55 | 9.55 | 9.55 | 9.55 | 208 | 1 986 |
22.04.2024 | 10.20 | 10.20 | 9.47 | 9.47 | 529 | 5 163 |
18.04.2024 | 10.98 | 10.98 | 10.30 | 10.30 | 1 623 | 17 057 |
16.04.2024 | 11.48 | 11.80 | 11.24 | 11.80 | 1 792 | 20 965 |
15.04.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 900 | 10 350 |
12.04.2024 | 12.14 | 12.36 | 12.14 | 12.36 | 2 795 | 34 122 |
11.04.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 253 | 2 793 |
08.04.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 148 | 1 566 |
05.04.2024 | 11.88 | 11.88 | 11.18 | 11.24 | 1 053 | 12 124 |
04.04.2024 | 11.70 | 11.70 | 11.50 | 11.50 | 1 159 | 13 439 |
03.04.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 866 | 9 959 |
28.03.2024 | 11.86 | 12.34 | 11.86 | 12.34 | 1 768 | 21 352 |
27.03.2024 | 12.74 | 12.74 | 12.74 | 12.74 | 1 343 | 17 110 |
Biznesradar bez reklam? Sprawdź BR Plus