Introl (INLP)

INLP
🏛️ Polen →
7.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.54 9.58 9.40 9.58 0.0M
2023-12-28 9.50 9.54 9.48 9.54 0.0M
2023-12-27 9.30 9.54 9.26 9.48 0.0M
2023-12-22 9.56 9.56 9.38 9.48 0.0M
2023-12-21 9.48 9.58 9.30 9.58 0.0M
2023-12-20 9.48 9.48 9.46 9.48 0.0M
2023-12-19 9.52 9.52 9.28 9.48 0.0M
2023-12-18 9.48 9.58 9.48 9.52 0.0M
2023-12-15 9.52 9.60 9.48 9.48 0.0M
2023-12-14 9.52 9.52 9.40 9.50 0.0M
2023-12-13 9.44 9.62 9.30 9.50 0.0M
2023-12-12 9.56 9.64 9.48 9.50 0.0M
2023-12-11 9.40 9.50 9.22 9.46 0.0M
2023-12-08 9.20 9.70 9.10 9.40 0.0M
2023-12-07 9.12 9.48 9.02 9.12 0.0M
2023-12-06 9.06 9.12 8.90 9.12 0.0M
2023-12-05 9.20 9.20 8.90 9.06 0.0M
2023-12-04 9.00 9.22 8.90 9.22 0.0M
2023-12-01 9.10 9.12 8.90 8.98 0.0M
2023-11-30 9.12 9.14 8.86 9.10 0.0M
2023-11-29 9.20 9.20 8.88 9.12 0.0M
2023-11-28 9.18 9.26 8.98 9.18 0.0M
2023-11-27 8.92 9.26 8.92 9.10 0.0M
2023-11-24 9.10 9.10 8.78 8.92 0.0M
2023-11-23 8.80 9.20 8.80 9.10 0.0M
2023-11-22 8.78 8.78 8.60 8.78 0.0M
2023-11-21 8.66 8.80 8.32 8.80 0.0M
2023-11-20 8.60 8.78 8.44 8.70 0.0M
2023-11-17 8.80 8.80 8.66 8.80 0.0M
2023-11-16 8.70 8.80 8.56 8.80 0.0M
2023-11-15 8.20 8.50 8.20 8.50 0.0M
2023-11-14 8.06 8.34 8.00 8.20 0.0M
2023-11-13 8.12 8.12 8.06 8.12 0.0M
2023-11-10 8.38 8.38 8.04 8.14 0.0M
2023-11-09 8.42 8.42 8.28 8.38 0.0M
2023-11-08 8.48 8.48 8.40 8.42 0.0M
2023-11-07 8.48 8.48 8.40 8.48 0.0M
2023-11-06 8.50 8.50 8.42 8.48 0.0M
2023-11-03 8.48 8.50 8.40 8.50 0.0M
2023-11-02 8.40 8.42 8.30 8.42 0.0M
2023-10-31 8.30 8.40 8.14 8.40 0.0M
2023-10-30 8.26 8.34 8.10 8.12 0.0M
2023-10-27 8.24 8.24 8.10 8.24 0.0M
2023-10-26 8.40 8.40 8.30 8.34 0.0M
2023-10-25 8.42 8.42 8.16 8.40 0.0M
2023-10-24 8.36 8.40 8.30 8.32 0.0M
2023-10-23 8.40 8.42 8.14 8.14 0.0M
2023-10-20 8.30 8.40 8.24 8.40 0.0M
2023-10-19 8.42 8.46 8.26 8.26 0.0M
2023-10-18 8.24 8.42 8.16 8.42 0.0M
2023-10-17 7.94 8.24 7.90 8.24 0.0M
2023-10-16 7.88 7.94 7.88 7.94 0.0M
2023-10-13 7.96 7.96 7.88 7.88 0.0M
2023-10-12 7.88 7.96 7.80 7.96 0.0M
2023-10-11 7.80 7.88 7.74 7.88 0.0M
2023-10-10 7.86 7.88 7.80 7.86 0.0M
2023-10-09 7.88 7.88 7.62 7.86 0.0M
2023-10-06 7.90 7.90 7.80 7.88 0.0M
2023-10-05 7.88 7.90 7.74 7.90 0.0M
2023-10-04 7.88 7.90 7.72 7.88 0.0M
2023-10-03 7.90 7.90 7.84 7.90 0.0M
2023-10-02 7.96 7.96 7.76 7.80 0.0M
2023-09-29 7.88 7.92 7.86 7.92 0.0M
2023-09-28 8.10 8.12 7.70 7.92 0.0M
2023-09-27 8.12 8.30 8.10 8.14 0.0M
2023-09-26 8.22 8.36 8.14 8.14 0.0M
2023-09-25 8.30 8.36 8.16 8.36 0.0M
2023-09-22 8.14 8.30 8.10 8.30 0.0M
2023-09-21 8.38 8.40 8.14 8.30 0.0M
2023-09-20 8.26 8.38 8.24 8.34 0.0M
2023-09-19 8.38 8.40 8.24 8.38 0.0M
2023-09-18 8.30 8.40 8.30 8.38 0.0M
2023-09-15 8.36 8.38 8.26 8.30 0.0M
2023-09-14 8.38 8.38 8.28 8.36 0.0M
2023-09-13 8.42 8.64 8.28 8.38 0.0M
2023-09-12 8.32 8.64 8.32 8.44 0.0M
2023-09-11 8.22 8.68 8.22 8.32 0.0M
2023-09-08 8.10 8.28 8.10 8.18 0.0M
2023-09-07 8.34 8.34 8.12 8.12 0.0M
2023-09-06 8.92 8.92 8.34 8.34 0.0M
2023-09-05 8.10 8.20 7.90 8.18 0.0M
2023-09-04 7.80 8.12 7.80 8.12 0.0M
2023-09-01 7.74 7.80 7.68 7.80 0.0M
2023-08-31 7.62 7.74 7.60 7.74 0.0M
2023-08-30 7.52 7.62 7.52 7.62 0.0M
2023-08-29 7.50 7.52 7.48 7.52 0.0M
2023-08-28 7.30 7.50 7.30 7.50 0.0M
2023-08-25 7.40 7.40 7.14 7.30 0.0M
2023-08-24 7.36 7.48 7.36 7.46 0.0M
2023-08-23 7.00 7.38 7.00 7.38 0.0M
2023-08-22 6.76 7.04 6.76 7.04 0.0M
2023-08-21 7.06 7.40 6.70 6.98 0.0M
2023-08-18 7.76 7.80 7.54 7.54 0.0M
2023-08-17 7.94 7.94 7.74 7.90 0.0M
2023-08-16 7.94 8.00 7.90 7.94 0.0M
2023-08-14 7.90 7.94 7.88 7.94 0.0M
2023-08-11 7.98 7.98 7.60 7.88 0.0M
2023-08-10 8.00 8.02 7.82 7.98 0.0M
2023-08-09 8.04 8.04 7.94 8.00 0.0M
2023-08-08 8.20 8.26 8.04 8.04 0.0M
2023-08-07 8.04 8.16 8.04 8.10 0.0M
2023-08-04 7.88 8.04 7.88 8.04 0.0M
2023-08-03 7.64 8.08 7.64 7.96 0.0M
2023-08-02 7.96 8.00 7.80 7.94 0.0M
2023-08-01 7.96 7.96 7.84 7.94 0.0M
2023-07-31 7.90 7.96 7.80 7.94 0.0M
2023-07-28 7.86 7.90 7.84 7.88 0.0M
2023-07-27 7.84 7.88 7.74 7.86 0.0M
2023-07-26 7.70 7.98 7.54 7.84 0.0M
2023-07-25 7.46 7.94 7.46 7.70 0.0M
2023-07-24 6.98 7.40 6.98 7.40 0.0M
2023-07-21 6.98 7.02 6.96 6.98 0.0M
2023-07-20 6.88 7.00 6.88 6.98 0.0M
2023-07-19 7.02 7.02 6.86 6.86 0.0M
2023-07-18 6.90 7.02 6.90 7.00 0.0M
2023-07-17 6.80 6.96 6.78 6.96 0.0M
2023-07-14 6.60 6.82 6.52 6.78 0.0M
2023-07-13 6.42 6.60 6.42 6.60 0.0M
2023-07-12 6.58 6.58 6.50 6.58 0.0M
2023-07-11 6.66 6.66 6.48 6.58 0.0M
2023-07-10 6.76 6.76 6.68 6.68 0.0M
2023-07-07 6.72 6.74 6.60 6.72 0.0M
2023-07-06 6.46 6.70 6.42 6.66 0.0M
2023-07-05 6.36 6.46 6.30 6.42 0.0M
2023-07-04 6.32 6.36 6.22 6.22 0.0M
2023-07-03 6.24 6.32 6.16 6.32 0.0M
2023-06-30 6.18 6.24 6.16 6.24 0.0M
2023-06-29 6.18 6.24 6.12 6.20 0.0M
2023-06-28 6.18 6.20 6.18 6.20 0.0M
2023-06-27 6.18 6.24 6.16 6.18 0.0M
2023-06-26 6.14 6.18 6.14 6.18 0.0M
2023-06-23 6.14 6.22 6.14 6.22 0.0M
2023-06-22 6.20 6.34 6.16 6.16 0.0M
2023-06-21 6.12 6.22 6.12 6.22 0.0M
2023-06-20 6.30 6.30 6.14 6.14 0.0M
2023-06-19 6.32 6.32 6.18 6.18 0.0M
2023-06-16 6.26 6.32 6.26 6.32 0.0M
2023-06-15 6.26 6.28 6.26 6.26 0.0M
2023-06-14 6.24 6.26 6.20 6.26 0.0M
2023-06-13 6.10 6.26 6.04 6.08 0.0M
2023-06-12 6.24 6.24 6.10 6.12 0.0M
2023-06-09 6.28 6.30 6.10 6.10 0.0M
2023-06-07 6.26 6.32 6.22 6.22 0.0M
2023-06-06 6.24 6.28 6.20 6.26 0.0M
2023-06-05 6.24 6.28 6.24 6.24 0.0M
2023-06-02 6.20 6.20 6.14 6.20 0.0M
2023-06-01 6.22 6.28 6.08 6.28 0.0M
2023-05-31 6.34 6.34 6.26 6.26 0.0M
2023-05-30 6.44 6.44 6.20 6.34 0.0M
2023-05-29 6.56 6.56 6.50 6.50 0.0M
2023-05-26 6.42 6.58 6.38 6.56 0.0M
2023-05-25 6.46 6.56 6.36 6.56 0.0M
2023-05-24 6.40 6.46 6.40 6.46 0.0M
2023-05-23 6.38 6.46 6.30 6.46 0.0M
2023-05-22 6.48 6.48 6.36 6.38 0.0M
2023-05-19 6.38 6.40 6.36 6.38 0.0M
2023-05-18 6.36 6.58 6.36 6.38 0.0M
2023-05-17 6.24 6.30 6.22 6.30 0.0M
2023-05-16 6.28 6.28 6.14 6.20 0.0M
2023-05-15 6.28 6.30 6.20 6.20 0.0M
2023-05-12 6.12 6.30 6.10 6.30 0.0M
2023-05-11 6.20 6.26 6.00 6.12 0.0M
2023-05-10 6.12 6.28 6.12 6.28 0.0M
2023-05-09 6.22 6.24 6.00 6.12 0.0M
2023-05-08 6.04 6.24 6.04 6.22 0.0M
2023-05-05 6.08 6.10 6.04 6.04 0.0M
2023-05-04 6.24 6.24 6.00 6.02 0.0M
2023-05-02 6.10 6.24 6.02 6.24 0.0M
2023-04-28 6.16 6.16 6.10 6.10 0.0M
2023-04-27 6.22 6.26 6.20 6.24 0.0M
2023-04-26 6.40 6.40 6.20 6.20 0.0M
2023-04-25 6.40 6.42 6.40 6.42 0.0M
2023-04-24 6.32 6.44 6.28 6.44 0.0M
2023-04-21 6.30 6.32 6.24 6.28 0.0M
2023-04-20 6.30 6.32 6.26 6.30 0.0M
2023-04-19 6.30 6.32 6.30 6.32 0.0M
2023-04-18 6.34 6.34 6.30 6.30 0.0M
2023-04-17 6.24 6.34 6.22 6.22 0.0M
2023-04-14 6.38 6.38 6.24 6.38 0.0M
2023-04-13 6.30 6.38 6.28 6.38 0.0M
2023-04-12 6.40 6.52 6.22 6.38 0.0M
2023-04-11 6.08 6.42 6.02 6.40 0.0M
2023-04-06 5.94 6.14 5.84 6.08 0.0M
2023-04-05 5.98 5.98 5.84 5.84 0.0M
2023-04-04 6.10 6.10 5.96 5.96 0.0M
2023-04-03 6.08 6.10 5.88 6.10 0.0M
2023-03-31 5.92 6.04 5.86 5.92 0.0M
2023-03-30 6.12 6.20 6.02 6.14 0.0M
2023-03-29 6.18 6.20 6.10 6.10 0.0M
2023-03-28 6.16 6.20 5.96 6.14 0.0M
2023-03-27 6.08 6.16 6.06 6.06 0.0M
2023-03-24 6.02 6.06 5.92 6.06 0.0M
2023-03-23 6.04 6.06 5.92 5.92 0.0M
2023-03-22 5.90 6.06 5.90 6.00 0.0M
2023-03-21 5.90 5.96 5.86 5.90 0.0M
2023-03-20 5.88 5.92 5.78 5.90 0.0M
2023-03-17 5.72 5.94 5.72 5.88 0.0M
2023-03-16 5.84 5.84 5.68 5.72 0.0M
2023-03-15 5.94 5.94 5.84 5.84 0.0M
2023-03-14 5.94 5.96 5.90 5.90 0.0M
2023-03-13 5.90 5.94 5.86 5.86 0.0M
2023-03-10 5.94 5.94 5.90 5.90 0.0M
2023-03-09 5.88 5.94 5.88 5.94 0.0M
2023-03-08 5.94 5.96 5.90 5.94 0.0M
2023-03-07 6.04 6.04 5.94 5.94 0.0M
2023-03-06 6.06 6.06 6.06 6.06 0.0M
2023-03-03 5.90 6.08 5.90 6.08 0.0M
2023-03-02 6.10 6.10 5.90 5.90 0.0M
2023-03-01 6.06 6.08 6.00 6.08 0.0M
2023-02-28 6.00 6.06 5.88 6.06 0.0M
2023-02-27 5.82 6.18 5.80 5.92 0.0M
2023-02-24 5.90 6.04 5.88 5.88 0.0M
2023-02-23 6.04 6.04 5.90 5.90 0.0M
2023-02-22 6.00 6.04 5.92 6.04 0.0M
2023-02-21 5.98 6.10 5.90 5.90 0.0M
2023-02-20 5.98 6.10 5.88 6.10 0.0M
2023-02-17 5.98 5.98 5.98 5.98 0.0M
2023-02-16 6.00 6.08 6.00 6.00 0.0M
2023-02-15 5.96 6.06 5.94 6.00 0.0M
2023-02-14 5.86 5.96 5.86 5.96 0.0M
2023-02-13 5.78 5.90 5.74 5.90 0.0M
2023-02-10 5.90 5.90 5.80 5.82 0.0M
2023-02-09 6.00 6.00 5.88 5.98 0.0M
2023-02-08 5.84 6.00 5.74 6.00 0.0M
2023-02-07 5.96 5.96 5.84 5.84 0.0M
2023-02-06 5.90 5.98 5.90 5.98 0.0M
2023-02-03 6.00 6.00 5.90 5.98 0.0M
2023-02-02 6.00 6.00 6.00 6.00 0.0M
2023-02-01 5.98 6.00 5.92 6.00 0.0M
2023-01-31 5.94 6.00 5.84 5.96 0.0M
2023-01-30 6.00 6.00 5.72 5.90 0.0M
2023-01-27 5.98 6.00 5.84 6.00 0.0M
2023-01-26 5.82 5.98 5.70 5.98 0.0M
2023-01-25 5.80 5.82 5.64 5.82 0.0M
2023-01-24 5.60 5.86 5.60 5.86 0.0M
2023-01-23 5.60 5.68 5.56 5.56 0.0M
2023-01-20 5.60 5.60 5.54 5.60 0.0M
2023-01-19 5.50 5.68 5.50 5.58 0.0M
2023-01-18 5.76 5.88 5.36 5.46 0.0M
2023-01-17 5.60 5.76 5.60 5.60 0.0M
2023-01-16 5.50 5.60 5.50 5.58 0.0M
2023-01-13 5.44 5.48 5.38 5.48 0.0M
2023-01-12 5.50 5.62 5.42 5.42 0.0M
2023-01-11 5.44 5.60 5.36 5.44 0.0M
2023-01-10 5.60 5.66 5.28 5.44 0.0M
2023-01-09 5.66 5.68 5.58 5.60 0.0M
2023-01-05 5.58 5.66 5.58 5.66 0.0M
2023-01-04 5.46 5.66 5.38 5.56 0.0M
2023-01-03 5.30 5.46 5.18 5.46 0.0M
2023-01-02 5.20 5.30 5.20 5.30 0.0M