Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPKO66050
13.08+2.90(+28.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 11.24 | 13.08 | 11.10 | 13.08 | 4 823 | 59 441 |
09.05.2024 | 9.73 | 9.73 | 9.73 | 9.73 | 50 | 487 |
08.05.2024 | 10.42 | 10.44 | 10.14 | 10.14 | 400 | 4 144 |
07.05.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 200 | 2 104 |
06.05.2024 | 11.24 | 11.24 | 10.82 | 10.84 | 1 530 | 16 876 |
02.05.2024 | 10.04 | 11.08 | 9.69 | 11.08 | 9 270 | 96 635 |
30.04.2024 | 9.38 | 10.34 | 9.38 | 10.12 | 3 636 | 36 425 |
29.04.2024 | 9.71 | 10.14 | 9.25 | 9.25 | 3 442 | 33 822 |
26.04.2024 | 8.54 | 9.30 | 8.54 | 9.20 | 3 049 | 27 169 |
25.04.2024 | 8.43 | 8.97 | 8.31 | 8.91 | 2 158 | 18 605 |
24.04.2024 | 8.45 | 8.59 | 7.93 | 7.93 | 3 963 | 33 201 |
23.04.2024 | 9.91 | 10.02 | 7.99 | 8.45 | 5 705 | 49 972 |
22.04.2024 | 11.12 | 11.14 | 10.60 | 10.62 | 1 209 | 13 149 |
19.04.2024 | 12.42 | 12.76 | 11.80 | 11.80 | 354 | 4 274 |
18.04.2024 | 12.58 | 12.98 | 11.96 | 12.14 | 1 157 | 14 289 |
17.04.2024 | 14.46 | 14.48 | 12.66 | 12.72 | 4 281 | 56 162 |
16.04.2024 | 13.76 | 15.16 | 13.50 | 15.16 | 5 665 | 80 191 |
15.04.2024 | 12.48 | 12.78 | 11.98 | 12.74 | 5 260 | 66 233 |
12.04.2024 | 11.72 | 12.58 | 11.72 | 12.58 | 737 | 8 886 |
11.04.2024 | 11.52 | 12.64 | 11.52 | 12.64 | 2 833 | 33 929 |
10.04.2024 | 10.52 | 11.42 | 10.48 | 11.42 | 2 150 | 23 165 |
09.04.2024 | 9.98 | 11.06 | 9.98 | 11.06 | 1 846 | 19 295 |
08.04.2024 | 10.18 | 10.18 | 9.60 | 9.64 | 1 501 | 14 521 |
05.04.2024 | 11.06 | 11.06 | 10.54 | 10.60 | 362 | 3 872 |
04.04.2024 | 10.90 | 10.90 | 10.62 | 10.76 | 307 | 3 310 |
03.04.2024 | 11.08 | 11.88 | 10.98 | 11.50 | 476 | 5 305 |
02.04.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 15 | 173 |
28.03.2024 | 11.40 | 11.50 | 11.40 | 11.50 | 313 | 3 588 |
27.03.2024 | 12.56 | 12.56 | 12.56 | 12.56 | 102 | 1 281 |
26.03.2024 | 13.78 | 13.78 | 13.20 | 13.20 | 2 140 | 28 329 |
25.03.2024 | 13.32 | 13.32 | 12.98 | 12.98 | 200 | 2 630 |
22.03.2024 | 12.44 | 13.10 | 12.44 | 13.10 | 3 245 | 40 873 |
21.03.2024 | 13.54 | 13.54 | 12.86 | 12.86 | 313 | 4 143 |
20.03.2024 | 14.52 | 14.52 | 14.52 | 14.52 | 137 | 1 989 |
19.03.2024 | 16.24 | 16.24 | 15.10 | 15.10 | 424 | 6 660 |
18.03.2024 | 15.80 | 15.80 | 15.24 | 15.24 | 256 | 3 954 |
15.03.2024 | 14.64 | 15.40 | 13.80 | 15.40 | 1 099 | 16 262 |
14.03.2024 | 14.58 | 14.68 | 14.40 | 14.40 | 838 | 12 186 |
13.03.2024 | 13.58 | 13.66 | 13.10 | 13.10 | 408 | 5 510 |
12.03.2024 | 16.34 | 16.34 | 14.38 | 14.38 | 468 | 7 147 |
11.03.2024 | 16.44 | 16.44 | 15.60 | 15.60 | 140 | 2 216 |
08.03.2024 | 18.58 | 18.58 | 18.58 | 18.58 | 19 | 353 |
07.03.2024 | 17.34 | 17.42 | 17.34 | 17.42 | 160 | 2 784 |
05.03.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | 3 040 |
04.03.2024 | 14.20 | 14.20 | 14.20 | 14.20 | 140 | 1 988 |
29.02.2024 | 14.94 | 14.96 | 14.94 | 14.96 | 61 | 912 |
Biznesradar bez reklam? Sprawdź BR Plus