Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPEO76026
5.00-0.81(-13.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.03.2026 | 5.10 | 5.10 | 5.00 | 5.00 | 589 | 295 |
| 03.03.2026 | 5.26 | 5.39 | 5.26 | 5.30 | 2 354 | 1 261 |
| 02.03.2026 | 4.84 | 4.84 | 4.24 | 4.38 | 4 310 | 1 951 |
| 27.02.2026 | 3.82 | 3.92 | 3.74 | 3.92 | 4 035 | 1 526 |
| 26.02.2026 | 3.33 | 3.60 | 3.33 | 3.60 | 16 635 | 5 716 |
| 25.02.2026 | 3.46 | 3.54 | 3.23 | 3.33 | 65 294 | 22 047 |
| 24.02.2026 | 3.56 | 3.90 | 3.56 | 3.75 | 47 000 | 17 812 |
| 23.02.2026 | 3.36 | 3.44 | 3.06 | 3.26 | 21 500 | 6 916 |
| 20.02.2026 | 3.48 | 3.64 | 3.47 | 3.50 | 17 450 | 6 124 |
| 19.02.2026 | 3.50 | 3.79 | 3.07 | 3.49 | 45 620 | 16 194 |
| 18.02.2026 | 4.01 | 4.17 | 3.90 | 3.94 | 30 500 | 12 302 |
| 17.02.2026 | 4.43 | 4.52 | 4.32 | 4.32 | 25 700 | 11 251 |
| 16.02.2026 | 4.25 | 4.37 | 4.19 | 4.19 | 14 100 | 6 116 |
| 13.02.2026 | 3.89 | 4.36 | 3.81 | 4.36 | 14 082 | 5 918 |
| 12.02.2026 | 3.53 | 3.67 | 3.29 | 3.67 | 56 900 | 19 767 |
| 11.02.2026 | 3.70 | 4.02 | 3.62 | 3.78 | 5 761 | 2 156 |
| 10.02.2026 | 3.45 | 3.50 | 3.30 | 3.50 | 34 100 | 11 749 |
| 09.02.2026 | 3.45 | 3.64 | 3.44 | 3.48 | 4 161 | 1 464 |
| 06.02.2026 | 3.89 | 3.89 | 3.59 | 3.72 | 17 012 | 6 276 |
| 05.02.2026 | 3.20 | 4.02 | 3.10 | 4.02 | 20 888 | 7 559 |
| 04.02.2026 | 3.58 | 3.76 | 3.38 | 3.38 | 12 554 | 4 458 |
| 03.02.2026 | 3.93 | 3.93 | 3.47 | 3.49 | 12 011 | 4 411 |
| 29.01.2026 | 4.93 | 4.93 | 4.93 | 4.93 | 400 | 197 |
| 28.01.2026 | 4.91 | 5.02 | 4.91 | 5.02 | 1 100 | 547 |
| 23.01.2026 | 5.48 | 5.48 | 5.48 | 5.48 | 300 | 164 |
| 22.01.2026 | 5.43 | 5.43 | 5.43 | 5.43 | 300 | 163 |
| 17.12.2025 | 6.29 | 6.29 | 6.29 | 6.29 | 300 | 189 |
| 15.12.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 400 | 228 |
| 10.12.2025 | 6.31 | 6.31 | 6.29 | 6.29 | 600 | 378 |
| 28.11.2025 | 6.85 | 6.85 | 6.85 | 6.85 | 189 | 129 |
| 25.11.2025 | 6.73 | 6.91 | 6.73 | 6.80 | 571 | 389 |
| 08.10.2025 | 8.02 | 8.02 | 8.02 | 8.02 | 4 750 | 3 810 |
| 06.10.2025 | 8.53 | 8.57 | 8.53 | 8.57 | 60 | 51 |
| 03.10.2025 | 8.42 | 8.42 | 8.42 | 8.42 | 20 | 17 |
| 02.10.2025 | 8.87 | 8.87 | 8.25 | 8.25 | 4 785 | 3 950 |
| 01.10.2025 | 9.02 | 9.02 | 9.02 | 9.02 | 10 | 9 |
| 24.09.2025 | 9.10 | 9.32 | 9.10 | 9.32 | 810 | 741 |
| 17.09.2025 | 8.90 | 8.99 | 8.90 | 8.99 | 170 | 152 |
| 16.09.2025 | 8.85 | 8.85 | 8.85 | 8.85 | 30 | 27 |
| 15.09.2025 | 8.56 | 8.67 | 8.56 | 8.67 | 90 | 78 |
| 09.09.2025 | 8.50 | 8.50 | 8.50 | 8.50 | 2 680 | 2 278 |
| 04.09.2025 | 8.62 | 8.62 | 8.62 | 8.62 | 125 | 108 |
| 01.09.2025 | 8.24 | 8.24 | 8.24 | 8.24 | 300 | 247 |
| 22.08.2025 | 6.61 | 7.54 | 6.61 | 7.49 | 1 270 | 922 |
| 21.08.2025 | 5.17 | 5.17 | 5.17 | 5.17 | 200 | 103 |
| 18.08.2025 | 5.77 | 5.88 | 5.77 | 5.81 | 5 200 | 3 023 |
| 14.08.2025 | 5.21 | 5.59 | 5.21 | 5.59 | 6 866 | 3 772 |
| 13.08.2025 | 4.53 | 4.89 | 4.53 | 4.89 | 1 614 | 769 |
| 12.08.2025 | 4.70 | 4.70 | 4.52 | 4.52 | 101 | 47 |
| 11.08.2025 | 4.39 | 4.72 | 4.39 | 4.70 | 8 084 | 3 577 |
Biznesradar bez reklam? Sprawdź BR Plus
