Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPLA83790
3.70-1.97(-34.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 5.40 | 5.40 | 3.70 | 3.70 | 2 646 | 117 |
| 11.12.2025 | 5.91 | 5.91 | 5.91 | 5.91 | 630 | 37 |
| 04.12.2025 | 7.42 | 7.42 | 7.18 | 7.18 | 3 600 | 263 |
| 01.12.2025 | 6.28 | 6.29 | 6.05 | 6.29 | 700 | 44 |
| 28.11.2025 | 7.32 | 7.32 | 7.24 | 7.24 | 180 | 13 |
| 27.11.2025 | 7.87 | 8.89 | 7.87 | 8.89 | 500 | 42 |
| 26.11.2025 | 10.42 | 10.42 | 10.42 | 10.42 | 57 | 6 |
| 21.11.2025 | 12.82 | 12.82 | 12.50 | 12.66 | 880 | 111 |
| 20.11.2025 | 11.30 | 11.52 | 11.02 | 11.02 | 663 | 75 |
| 19.11.2025 | 10.28 | 10.76 | 10.28 | 10.76 | 457 | 48 |
| 17.11.2025 | 11.18 | 11.26 | 11.18 | 11.26 | 450 | 51 |
| 14.11.2025 | 10.70 | 10.70 | 10.70 | 10.70 | 450 | 48 |
| 13.11.2025 | 7.92 | 7.92 | 7.92 | 7.92 | 160 | 13 |
| 12.11.2025 | 9.36 | 10.02 | 8.68 | 8.68 | 523 | 50 |
| 10.11.2025 | 9.86 | 10.42 | 9.86 | 10.16 | 1 240 | 125 |
| 07.11.2025 | 11.00 | 11.54 | 11.00 | 11.54 | 2 000 | 225 |
| 06.11.2025 | 10.08 | 11.08 | 9.99 | 11.08 | 16 482 | 1 709 |
| 31.10.2025 | 9.54 | 9.54 | 9.54 | 9.54 | 194 | 19 |
| 30.10.2025 | 9.55 | 9.98 | 8.58 | 8.96 | 781 | 71 |
| 29.10.2025 | 9.11 | 9.19 | 8.59 | 8.59 | 366 | 32 |
| 28.10.2025 | 9.64 | 9.64 | 9.48 | 9.48 | 61 | 6 |
| 27.10.2025 | 9.65 | 9.84 | 9.38 | 9.84 | 12 870 | 1 237 |
| 24.10.2025 | 8.88 | 9.39 | 8.09 | 8.09 | 2 682 | 233 |
| 23.10.2025 | 8.19 | 8.19 | 8.19 | 8.19 | 1 000 | 82 |
| 22.10.2025 | 11.14 | 11.14 | 11.14 | 11.14 | 46 | 5 |
| 21.10.2025 | 8.86 | 9.41 | 8.86 | 9.41 | 315 | 29 |
| 20.10.2025 | 9.32 | 9.55 | 8.14 | 8.17 | 8 257 | 725 |
| 17.10.2025 | 7.20 | 7.20 | 7.20 | 7.20 | 1 000 | 72 |
| 16.10.2025 | 5.69 | 5.69 | 4.82 | 4.82 | 1 100 | 54 |
| 15.10.2025 | 7.22 | 7.22 | 7.05 | 7.05 | 4 000 | 285 |
| 14.10.2025 | 7.32 | 7.90 | 7.32 | 7.90 | 8 000 | 614 |
| 13.10.2025 | 7.75 | 7.75 | 7.15 | 7.31 | 4 856 | 364 |
| 10.10.2025 | 8.49 | 8.49 | 7.59 | 7.73 | 11 600 | 921 |
| 09.10.2025 | 6.66 | 6.66 | 5.80 | 6.59 | 11 000 | 673 |
| 07.10.2025 | 8.41 | 8.98 | 8.41 | 8.98 | 920 | 81 |
| 06.10.2025 | 8.49 | 8.53 | 7.60 | 7.65 | 1 286 | 104 |
| 03.10.2025 | 8.56 | 8.56 | 8.51 | 8.51 | 368 | 31 |
| 02.10.2025 | 10.60 | 10.60 | 10.60 | 10.60 | 158 | 17 |
| 30.09.2025 | 9.52 | 11.50 | 9.52 | 10.98 | 4 827 | 547 |
| 29.09.2025 | 8.27 | 8.90 | 8.27 | 8.90 | 4 907 | 433 |
| 26.09.2025 | 11.48 | 11.48 | 10.10 | 10.30 | 2 800 | 291 |
| 24.09.2025 | 13.90 | 13.90 | 13.90 | 13.90 | 300 | 42 |
| 23.09.2025 | 14.24 | 14.24 | 13.58 | 13.58 | 1 100 | 155 |
| 22.09.2025 | 15.86 | 15.86 | 15.86 | 15.86 | 175 | 28 |
| 16.09.2025 | 16.36 | 16.36 | 16.36 | 16.36 | 20 | 3 |
| 04.09.2025 | 16.42 | 16.42 | 16.42 | 16.42 | 39 | 6 |
| 02.09.2025 | 16.00 | 17.34 | 16.00 | 17.34 | 261 | 43 |
| 04.08.2025 | 18.84 | 18.84 | 18.84 | 18.84 | 60 | 11 |
| 01.08.2025 | 21.50 | 21.50 | 20.00 | 20.00 | 120 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus
