Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX46565
19.90+1.86(+10.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 18.74 | 20.05 | 18.74 | 19.90 | 1 341 | 260 |
16.07.2024 | 18.68 | 19.10 | 18.06 | 18.14 | 4 434 | 821 |
15.07.2024 | 18.88 | 18.88 | 18.28 | 18.28 | 1 356 | 254 |
12.07.2024 | 20.50 | 20.65 | 18.86 | 18.86 | 3 952 | 791 |
11.07.2024 | 18.96 | 19.60 | 17.98 | 19.60 | 4 822 | 909 |
10.07.2024 | 20.85 | 20.85 | 20.45 | 20.50 | 1 882 | 388 |
09.07.2024 | 20.70 | 20.70 | 20.60 | 20.70 | 215 | 44 |
08.07.2024 | 21.80 | 21.80 | 20.95 | 21.05 | 790 | 168 |
05.07.2024 | 22.55 | 22.65 | 22.50 | 22.60 | 600 | 135 |
04.07.2024 | 22.75 | 22.75 | 22.75 | 22.75 | 187 | 43 |
03.07.2024 | 23.90 | 24.10 | 23.65 | 23.65 | 310 | 74 |
02.07.2024 | 25.65 | 25.85 | 25.50 | 25.85 | 240 | 62 |
01.07.2024 | 25.15 | 26.50 | 25.15 | 26.50 | 510 | 131 |
28.06.2024 | 24.60 | 25.00 | 23.85 | 23.85 | 906 | 220 |
27.06.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | 25 |
26.06.2024 | 25.30 | 26.30 | 25.25 | 26.30 | 4 272 | 1 101 |
25.06.2024 | 26.30 | 26.30 | 26.05 | 26.05 | 302 | 79 |
24.06.2024 | 25.70 | 25.70 | 24.75 | 25.30 | 336 | 85 |
21.06.2024 | 25.60 | 26.10 | 25.60 | 26.00 | 450 | 117 |
20.06.2024 | 24.10 | 24.65 | 24.05 | 24.65 | 1 032 | 249 |
19.06.2024 | 24.85 | 24.85 | 24.65 | 24.80 | 327 | 81 |
18.06.2024 | 25.50 | 25.70 | 25.15 | 25.30 | 1 240 | 315 |
17.06.2024 | 27.40 | 27.70 | 27.40 | 27.70 | 807 | 223 |
14.06.2024 | 28.40 | 29.00 | 28.15 | 28.75 | 770 | 220 |
13.06.2024 | 26.90 | 28.00 | 26.90 | 27.90 | 2 227 | 611 |
12.06.2024 | 29.30 | 29.30 | 26.60 | 26.60 | 405 | 111 |
11.06.2024 | 30.55 | 31.20 | 30.55 | 31.00 | 210 | 65 |
06.06.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 148 | 44 |
05.06.2024 | 31.50 | 31.70 | 31.20 | 31.20 | 253 | 80 |
04.06.2024 | 33.80 | 33.80 | 33.35 | 33.35 | 153 | 52 |
03.06.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 16 | 5 |
31.05.2024 | 34.70 | 34.80 | 33.40 | 33.40 | 609 | 209 |
29.05.2024 | 32.25 | 32.60 | 32.25 | 32.60 | 53 | 17 |
28.05.2024 | 30.75 | 30.95 | 30.75 | 30.95 | 92 | 28 |
24.05.2024 | 32.25 | 32.25 | 32.25 | 32.25 | 103 | 33 |
23.05.2024 | 30.35 | 30.35 | 30.30 | 30.30 | 190 | 58 |
22.05.2024 | 31.00 | 31.00 | 31.00 | 31.00 | 16 | 5 |
21.05.2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30 | 9 |
20.05.2024 | 31.20 | 31.20 | 31.20 | 31.20 | 170 | 53 |
16.05.2024 | 31.05 | 31.05 | 31.00 | 31.00 | 163 | 51 |
15.05.2024 | 32.75 | 32.75 | 32.60 | 32.60 | 96 | 31 |
10.05.2024 | 34.75 | 34.80 | 34.75 | 34.80 | 227 | 79 |
09.05.2024 | 37.00 | 37.00 | 35.85 | 35.85 | 324 | 118 |
08.05.2024 | 36.95 | 37.10 | 36.80 | 37.00 | 99 | 37 |
07.05.2024 | 36.55 | 36.55 | 36.55 | 36.55 | 27 | 10 |
30.04.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 25 | 10 |
26.04.2024 | 40.65 | 40.65 | 40.65 | 40.65 | 53 | 22 |
25.04.2024 | 42.80 | 42.80 | 42.80 | 42.80 | 70 | 30 |
24.04.2024 | 41.20 | 41.20 | 41.20 | 41.20 | 100 | 41 |
22.04.2024 | 44.85 | 45.35 | 44.85 | 45.10 | 1 134 | 511 |
Biznesradar bez reklam? Sprawdź BR Plus