Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPLA46466
14.46+0.18(+1.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
05.03.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 32 | 5 |
20.02.2024 | 13.84 | 13.84 | 13.84 | 13.84 | 32 | 4 |
03.10.2023 | 16.10 | 16.10 | 16.10 | 16.10 | 133 | 21 |
02.10.2023 | 14.96 | 14.96 | 14.96 | 14.96 | 133 | 20 |
14.08.2023 | 14.36 | 14.36 | 14.36 | 14.36 | 77 | 11 |
06.06.2023 | 8.50 | 8.80 | 8.50 | 8.80 | 2 932 | 254 |
23.05.2023 | 7.30 | 7.30 | 7.30 | 7.30 | 684 | 50 |
22.05.2023 | 6.92 | 6.92 | 6.67 | 6.67 | 684 | 46 |
19.05.2023 | 7.43 | 7.43 | 6.93 | 7.30 | 1 890 | 138 |
18.05.2023 | 7.28 | 7.28 | 7.26 | 7.28 | 590 | 43 |
17.05.2023 | 6.91 | 6.91 | 6.73 | 6.81 | 1 190 | 81 |
16.05.2023 | 7.19 | 7.19 | 7.17 | 7.17 | 1 800 | 129 |
15.05.2023 | 7.20 | 7.20 | 7.20 | 7.20 | 100 | 7 |
12.05.2023 | 6.04 | 7.10 | 6.04 | 7.10 | 1 110 | 72 |
11.05.2023 | 5.95 | 5.95 | 5.95 | 5.95 | 100 | 6 |
10.05.2023 | 5.39 | 5.40 | 4.92 | 4.92 | 391 | 20 |
09.05.2023 | 6.82 | 6.82 | 6.16 | 6.16 | 300 | 19 |
08.05.2023 | 6.27 | 6.30 | 6.27 | 6.30 | 319 | 20 |
04.05.2023 | 7.66 | 7.66 | 7.66 | 7.66 | 100 | 8 |
02.05.2023 | 7.71 | 7.71 | 7.71 | 7.71 | 4 491 | 346 |
28.04.2023 | 6.69 | 7.07 | 6.69 | 6.77 | 1 518 | 103 |
27.04.2023 | 6.00 | 6.60 | 6.00 | 6.36 | 404 | 26 |
26.04.2023 | 5.86 | 5.86 | 5.49 | 5.49 | 1 109 | 63 |
25.04.2023 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 7 |
24.04.2023 | 5.56 | 6.36 | 5.56 | 6.36 | 400 | 24 |
21.04.2023 | 6.10 | 6.10 | 4.49 | 4.49 | 1 620 | 91 |
20.04.2023 | 6.42 | 6.45 | 6.18 | 6.18 | 805 | 50 |
19.04.2023 | 7.40 | 7.58 | 6.17 | 6.17 | 2 338 | 160 |
18.04.2023 | 7.28 | 7.28 | 6.56 | 6.56 | 900 | 60 |
17.04.2023 | 8.18 | 8.18 | 8.12 | 8.12 | 3 021 | 246 |
14.04.2023 | 7.86 | 7.86 | 7.86 | 7.86 | 200 | 16 |
17.03.2023 | 11.52 | 11.52 | 11.52 | 11.52 | 50 | 6 |
15.03.2023 | 11.28 | 12.58 | 11.28 | 12.58 | 653 | 75 |
14.03.2023 | 10.80 | 10.80 | 10.80 | 10.80 | 553 | 60 |
10.03.2023 | 13.12 | 13.12 | 13.12 | 13.12 | 50 | 7 |
07.03.2023 | 12.62 | 13.12 | 12.62 | 13.12 | 100 | 13 |
01.03.2023 | 11.78 | 11.78 | 11.78 | 11.78 | 50 | 6 |
27.02.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 100 | 13 |
24.02.2023 | 13.76 | 14.16 | 13.76 | 14.16 | 110 | 15 |
22.02.2023 | 12.30 | 12.30 | 12.30 | 12.30 | 60 | 7 |
21.02.2023 | 12.84 | 12.84 | 12.84 | 12.84 | 60 | 8 |
17.02.2023 | 14.38 | 14.38 | 14.38 | 14.38 | 50 | 7 |
16.02.2023 | 14.16 | 14.16 | 14.16 | 14.16 | 77 | 11 |
15.02.2023 | 13.80 | 13.80 | 13.80 | 13.80 | 60 | 8 |
14.02.2023 | 12.98 | 12.98 | 12.98 | 12.98 | 96 | 12 |
10.02.2023 | 12.16 | 12.16 | 12.16 | 12.16 | 50 | 6 |
08.02.2023 | 10.90 | 10.90 | 10.90 | 10.90 | 96 | 10 |
07.02.2023 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | 11 |
03.02.2023 | 10.24 | 10.48 | 10.18 | 10.48 | 243 | 25 |
02.02.2023 | 9.09 | 9.09 | 9.09 | 9.09 | 800 | 73 |
Biznesradar bez reklam? Sprawdź BR Plus