Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPEO66142
4.32+0.61(+16.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 3.94 | 3.97 | 3.94 | 3.97 | 18 | 7 |
07.05.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 1 | 0 |
06.05.2024 | 4.03 | 4.03 | 3.67 | 3.67 | 16 588 | 6 305 |
02.05.2024 | 4.00 | 4.20 | 3.87 | 4.16 | 7 387 | 2 908 |
30.04.2024 | 3.70 | 3.94 | 3.70 | 3.93 | 4 549 | 1 735 |
29.04.2024 | 3.92 | 4.05 | 3.77 | 3.77 | 29 502 | 11 552 |
26.04.2024 | 3.60 | 3.60 | 3.60 | 3.60 | 286 | 103 |
25.04.2024 | 3.72 | 3.88 | 3.67 | 3.80 | 5 748 | 2 165 |
24.04.2024 | 3.35 | 3.65 | 3.19 | 3.50 | 14 777 | 5 091 |
23.04.2024 | 3.43 | 3.53 | 3.12 | 3.36 | 9 410 | 3 193 |
22.04.2024 | 4.22 | 4.22 | 3.82 | 3.82 | 27 748 | 10 967 |
19.04.2024 | 4.65 | 4.67 | 4.28 | 4.30 | 17 716 | 7 868 |
18.04.2024 | 4.46 | 4.76 | 4.46 | 4.48 | 13 370 | 6 030 |
17.04.2024 | 4.85 | 4.85 | 4.57 | 4.57 | 18 946 | 8 924 |
16.04.2024 | 4.81 | 5.24 | 4.79 | 5.24 | 19 627 | 9 634 |
15.04.2024 | 4.55 | 4.57 | 4.36 | 4.36 | 10 560 | 4 809 |
12.04.2024 | 4.24 | 4.61 | 4.15 | 4.61 | 49 136 | 21 370 |
11.04.2024 | 4.04 | 4.46 | 4.04 | 4.38 | 27 304 | 11 714 |
10.04.2024 | 3.71 | 4.05 | 3.71 | 4.05 | 19 002 | 7 266 |
09.04.2024 | 3.76 | 4.20 | 3.76 | 4.20 | 2 522 | 981 |
08.04.2024 | 3.94 | 3.94 | 3.77 | 3.80 | 5 100 | 1 955 |
05.04.2024 | 4.38 | 4.45 | 4.13 | 4.20 | 12 632 | 5 492 |
04.04.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 290 | 129 |
02.04.2024 | 4.40 | 4.75 | 4.40 | 4.68 | 3 100 | 1 428 |
28.03.2024 | 4.68 | 4.68 | 4.49 | 4.49 | 1 620 | 738 |
26.03.2024 | 5.18 | 5.22 | 4.81 | 4.84 | 14 580 | 7 422 |
25.03.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 100 | 52 |
22.03.2024 | 4.81 | 4.94 | 4.81 | 4.94 | 6 200 | 3 016 |
21.03.2024 | 5.16 | 5.18 | 4.85 | 4.87 | 1 250 | 630 |
20.03.2024 | 5.66 | 5.66 | 5.47 | 5.47 | 1 250 | 703 |
19.03.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 351 | 211 |
18.03.2024 | 5.47 | 5.72 | 5.40 | 5.72 | 4 243 | 2 369 |
15.03.2024 | 5.27 | 5.51 | 5.20 | 5.31 | 4 005 | 2 133 |
13.03.2024 | 4.80 | 4.88 | 4.80 | 4.88 | 563 | 272 |
12.03.2024 | 5.81 | 5.81 | 5.13 | 5.13 | 1 313 | 737 |
11.03.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 576 | 328 |
08.03.2024 | 6.20 | 6.23 | 6.18 | 6.18 | 4 231 | 2 625 |
07.03.2024 | 6.00 | 6.24 | 6.00 | 6.15 | 1 949 | 1 191 |
06.03.2024 | 5.67 | 5.89 | 5.67 | 5.89 | 4 432 | 2 533 |
05.03.2024 | 5.66 | 5.66 | 5.59 | 5.59 | 1 067 | 599 |
01.03.2024 | 5.50 | 5.50 | 5.40 | 5.40 | 2 247 | 1 232 |
29.02.2024 | 5.29 | 5.29 | 5.29 | 5.29 | 209 | 111 |
Biznesradar bez reklam? Sprawdź BR Plus