Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPEO84590
5.42+0.37(+7.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 5.42 | 5.42 | 5.42 | 5.42 | 4 000 | 2 168 |
| 28.05.2026 | 4.20 | 4.48 | 4.20 | 4.48 | 2 000 | 882 |
| 27.05.2026 | 3.96 | 3.96 | 3.96 | 3.96 | 1 500 | 594 |
| 26.05.2026 | 4.41 | 4.41 | 4.41 | 4.41 | 2 316 | 1 021 |
| 25.05.2026 | 4.23 | 4.23 | 4.11 | 4.14 | 4 216 | 1 752 |
| 22.05.2026 | 4.98 | 4.98 | 4.78 | 4.78 | 1 870 | 907 |
| 21.05.2026 | 5.18 | 5.22 | 4.95 | 5.22 | 2 600 | 1 323 |
| 20.05.2026 | 5.38 | 5.38 | 5.14 | 5.14 | 1 930 | 1 023 |
| 19.05.2026 | 5.36 | 5.46 | 5.36 | 5.46 | 600 | 325 |
| 15.05.2026 | 5.16 | 5.16 | 5.16 | 5.16 | 500 | 258 |
| 14.05.2026 | 4.65 | 4.65 | 4.54 | 4.54 | 400 | 183 |
| 13.05.2026 | 5.28 | 5.28 | 5.28 | 5.28 | 500 | 264 |
| 08.05.2026 | 5.57 | 5.57 | 5.57 | 5.57 | 100 | 56 |
| 07.05.2026 | 4.91 | 4.91 | 4.91 | 4.91 | 500 | 246 |
| 06.05.2026 | 5.23 | 5.23 | 4.83 | 4.83 | 637 | 313 |
| 05.05.2026 | 5.99 | 5.99 | 5.77 | 5.77 | 278 | 165 |
| 04.05.2026 | 5.63 | 5.63 | 5.63 | 5.63 | 228 | 128 |
| 30.04.2026 | 5.50 | 5.90 | 5.50 | 5.90 | 887 | 505 |
| 29.04.2026 | 5.01 | 5.13 | 5.01 | 5.13 | 400 | 203 |
| 28.04.2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5 000 | 2 500 |
| 23.04.2026 | 4.78 | 4.78 | 4.78 | 4.78 | 3 547 | 1 695 |
| 21.04.2026 | 3.56 | 3.62 | 3.45 | 3.61 | 3 700 | 1 313 |
| 20.04.2026 | 3.68 | 3.70 | 3.49 | 3.62 | 11 620 | 4 191 |
| 17.04.2026 | 3.94 | 4.01 | 3.23 | 3.30 | 19 080 | 6 939 |
| 16.04.2026 | 3.54 | 4.00 | 3.54 | 3.90 | 3 500 | 1 324 |
| 15.04.2026 | 3.49 | 3.84 | 3.49 | 3.64 | 4 650 | 1 681 |
| 14.04.2026 | 3.55 | 3.69 | 3.22 | 3.39 | 12 250 | 4 251 |
| 13.04.2026 | 3.93 | 4.10 | 3.85 | 3.85 | 3 200 | 1 267 |
| 10.04.2026 | 4.52 | 4.52 | 3.72 | 3.86 | 18 845 | 7 271 |
| 09.04.2026 | 4.71 | 4.71 | 4.61 | 4.61 | 2 601 | 1 223 |
| 08.04.2026 | 4.52 | 4.87 | 4.29 | 4.53 | 11 753 | 5 331 |
| 30.03.2026 | 7.16 | 7.16 | 7.16 | 7.16 | 49 | 35 |
| 23.03.2026 | 7.95 | 7.95 | 6.88 | 6.88 | 4 185 | 3 012 |
| 19.03.2026 | 7.03 | 7.03 | 7.03 | 7.03 | 1 695 | 1 192 |
| 16.03.2026 | 7.59 | 7.59 | 7.59 | 7.59 | 200 | 152 |
| 13.03.2026 | 7.39 | 7.39 | 7.39 | 7.39 | 200 | 148 |
| 03.03.2026 | 7.26 | 7.33 | 7.26 | 7.33 | 330 | 240 |
| 02.03.2026 | 6.80 | 6.80 | 6.58 | 6.77 | 800 | 537 |
| 26.02.2026 | 5.60 | 5.60 | 5.60 | 5.60 | 280 | 157 |
| 25.02.2026 | 5.46 | 5.46 | 5.13 | 5.13 | 2 680 | 1 415 |
| 24.02.2026 | 5.71 | 5.82 | 5.71 | 5.82 | 590 | 340 |
| 23.02.2026 | 5.21 | 5.21 | 5.18 | 5.18 | 620 | 322 |
| 19.02.2026 | 5.66 | 5.67 | 5.66 | 5.67 | 700 | 397 |
| 09.02.2026 | 5.33 | 5.42 | 5.33 | 5.42 | 400 | 215 |
| 05.02.2026 | 5.34 | 5.64 | 5.34 | 5.64 | 1 000 | 549 |
| 04.02.2026 | 5.57 | 5.57 | 5.26 | 5.26 | 1 000 | 542 |
| 17.09.2025 | 10.82 | 10.82 | 10.76 | 10.76 | 2 001 | 2 165 |
| 16.09.2025 | 10.74 | 10.74 | 10.74 | 10.74 | 2 000 | 2 148 |
| 15.09.2025 | 10.44 | 10.44 | 10.44 | 10.44 | 1 000 | 1 044 |
| 08.09.2025 | 10.34 | 10.34 | 10.34 | 10.34 | 1 000 | 1 034 |
Biznesradar bez reklam? Sprawdź BR Plus
