Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPZU65375
7.46-0.51(-6.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 7.22 | 7.46 | 7.18 | 7.46 | 645 | 4 751 |
08.05.2024 | 8.68 | 8.68 | 7.90 | 7.98 | 688 | 5 524 |
07.05.2024 | 8.07 | 8.07 | 7.93 | 8.03 | 587 | 4 705 |
06.05.2024 | 9.09 | 9.09 | 8.01 | 8.01 | 928 | 8 178 |
02.05.2024 | 10.10 | 10.10 | 9.23 | 9.71 | 1 523 | 14 608 |
30.04.2024 | 9.26 | 9.84 | 9.26 | 9.84 | 1 300 | 12 768 |
29.04.2024 | 9.80 | 10.30 | 9.10 | 9.10 | 3 625 | 35 427 |
26.04.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 35 | 333 |
25.04.2024 | 10.28 | 10.50 | 10.28 | 10.50 | 2 180 | 22 673 |
24.04.2024 | 9.92 | 9.92 | 9.92 | 9.92 | 180 | 1 786 |
23.04.2024 | 9.55 | 9.55 | 9.55 | 9.55 | 208 | 1 986 |
22.04.2024 | 10.20 | 10.20 | 9.47 | 9.47 | 529 | 5 163 |
18.04.2024 | 10.98 | 10.98 | 10.30 | 10.30 | 1 623 | 17 057 |
16.04.2024 | 11.48 | 11.80 | 11.24 | 11.80 | 1 792 | 20 965 |
15.04.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 900 | 10 350 |
12.04.2024 | 12.14 | 12.36 | 12.14 | 12.36 | 2 795 | 34 122 |
11.04.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 253 | 2 793 |
08.04.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 148 | 1 566 |
05.04.2024 | 11.88 | 11.88 | 11.18 | 11.24 | 1 053 | 12 124 |
04.04.2024 | 11.70 | 11.70 | 11.50 | 11.50 | 1 159 | 13 439 |
03.04.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 866 | 9 959 |
28.03.2024 | 11.86 | 12.34 | 11.86 | 12.34 | 1 768 | 21 352 |
27.03.2024 | 12.74 | 12.74 | 12.74 | 12.74 | 1 343 | 17 110 |
26.03.2024 | 12.76 | 12.76 | 12.14 | 12.14 | 1 343 | 16 914 |
22.03.2024 | 11.66 | 12.42 | 11.66 | 12.42 | 936 | 11 438 |
21.03.2024 | 11.50 | 11.50 | 11.30 | 11.44 | 936 | 10 615 |
15.03.2024 | 12.46 | 12.86 | 12.46 | 12.86 | 1 608 | 20 357 |
11.03.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 38 | 532 |
07.03.2024 | 13.72 | 13.72 | 13.72 | 13.72 | 367 | 5 035 |
01.03.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 10 | 116 |
29.02.2024 | 11.54 | 11.54 | 11.54 | 11.54 | 2 180 | 25 157 |
26.02.2024 | 10.64 | 10.64 | 10.64 | 10.64 | 234 | 2 490 |
23.02.2024 | 11.00 | 11.00 | 9.87 | 10.02 | 2 407 | 25 625 |
22.02.2024 | 10.82 | 10.96 | 10.82 | 10.96 | 259 | 2 820 |
21.02.2024 | 12.02 | 12.02 | 11.26 | 11.66 | 659 | 7 744 |
20.02.2024 | 12.38 | 12.52 | 11.70 | 11.70 | 589 | 7 155 |
19.02.2024 | 12.42 | 12.54 | 12.42 | 12.54 | 206 | 2 571 |
12.02.2024 | 13.70 | 13.70 | 13.56 | 13.56 | 139 | 1 888 |
08.02.2024 | 12.50 | 12.90 | 12.50 | 12.90 | 1 528 | 19 273 |
07.02.2024 | 10.98 | 11.66 | 10.98 | 11.66 | 445 | 5 012 |
06.02.2024 | 11.20 | 11.20 | 11.00 | 11.06 | 1 068 | 11 889 |
05.02.2024 | 11.22 | 11.74 | 11.22 | 11.74 | 512 | 5 892 |
02.02.2024 | 11.92 | 11.92 | 11.92 | 11.92 | 108 | 1 287 |
01.02.2024 | 12.92 | 12.92 | 12.92 | 12.92 | 157 | 2 028 |
31.01.2024 | 13.48 | 13.48 | 13.48 | 13.48 | 38 | 512 |
Biznesradar bez reklam? Sprawdź BR Plus