Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX68098
16.30-0.18(-1.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18.54 | 20.60 | 16.08 | 16.30 | 4 431 | 795 |
| 19.12.2024 | 17.18 | 17.26 | 15.22 | 16.62 | 5 202 | 869 |
| 18.12.2024 | 9.61 | 10.62 | 9.61 | 9.71 | 1 173 | 115 |
| 17.12.2024 | 10.06 | 10.42 | 10.06 | 10.26 | 383 | 40 |
| 16.12.2024 | 9.99 | 9.99 | 9.51 | 9.51 | 750 | 72 |
| 13.12.2024 | 10.48 | 10.48 | 10.36 | 10.36 | 856 | 89 |
| 12.12.2024 | 9.30 | 9.39 | 9.30 | 9.39 | 172 | 16 |
| 11.12.2024 | 10.68 | 10.68 | 9.25 | 9.25 | 3 647 | 366 |
| 10.12.2024 | 10.12 | 10.28 | 9.70 | 9.70 | 1 126 | 113 |
| 09.12.2024 | 8.86 | 9.10 | 8.83 | 9.10 | 626 | 56 |
| 06.12.2024 | 9.23 | 9.51 | 8.73 | 8.73 | 770 | 72 |
| 05.12.2024 | 8.80 | 8.99 | 8.62 | 8.95 | 1 136 | 100 |
| 04.12.2024 | 9.99 | 9.99 | 9.50 | 9.69 | 6 655 | 640 |
| 03.12.2024 | 10.30 | 10.96 | 10.26 | 10.96 | 2 751 | 291 |
| 02.12.2024 | 11.36 | 11.42 | 10.60 | 10.66 | 6 952 | 774 |
| 29.11.2024 | 12.10 | 12.14 | 11.22 | 11.32 | 1 360 | 156 |
| 28.11.2024 | 12.10 | 12.20 | 11.80 | 11.80 | 1 265 | 152 |
| 27.11.2024 | 11.78 | 12.58 | 11.78 | 12.58 | 1 493 | 179 |
| 26.11.2024 | 13.20 | 13.36 | 12.20 | 12.28 | 3 261 | 411 |
| 25.11.2024 | 12.84 | 13.06 | 11.86 | 12.56 | 2 326 | 292 |
| 22.11.2024 | 15.46 | 15.74 | 13.98 | 14.22 | 1 790 | 262 |
| 21.11.2024 | 16.84 | 17.18 | 14.62 | 16.08 | 6 009 | 951 |
| 20.11.2024 | 15.30 | 17.80 | 15.30 | 17.30 | 3 148 | 529 |
| 19.11.2024 | 16.34 | 19.08 | 16.34 | 17.00 | 6 837 | 1 147 |
| 18.11.2024 | 17.60 | 17.64 | 16.70 | 16.78 | 2 565 | 438 |
| 15.11.2024 | 15.94 | 17.66 | 15.62 | 17.44 | 5 285 | 871 |
| 14.11.2024 | 12.92 | 13.54 | 12.80 | 13.52 | 820 | 109 |
| 13.11.2024 | 13.86 | 13.90 | 12.54 | 13.18 | 10 044 | 1 359 |
| 12.11.2024 | 12.72 | 13.00 | 12.40 | 12.90 | 8 721 | 1 113 |
| 08.11.2024 | 13.28 | 13.82 | 12.64 | 12.64 | 8 165 | 1 087 |
| 07.11.2024 | 15.00 | 15.00 | 13.62 | 13.64 | 2 069 | 300 |
| 06.11.2024 | 16.98 | 17.26 | 15.74 | 16.90 | 1 887 | 309 |
| 05.11.2024 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | 22 |
| 04.11.2024 | 22.85 | 23.25 | 22.85 | 23.00 | 517 | 119 |
| 31.10.2024 | 21.45 | 23.40 | 21.00 | 23.40 | 7 253 | 1 580 |
| 30.10.2024 | 18.48 | 19.30 | 18.30 | 18.34 | 2 000 | 373 |
| 29.10.2024 | 19.24 | 20.15 | 19.24 | 19.70 | 930 | 184 |
| 28.10.2024 | 18.80 | 18.80 | 18.80 | 18.80 | 100 | 19 |
| 25.10.2024 | 19.50 | 19.50 | 17.96 | 18.00 | 994 | 186 |
| 24.10.2024 | 19.74 | 19.86 | 19.32 | 19.86 | 518 | 101 |
| 23.10.2024 | 18.30 | 18.70 | 18.30 | 18.70 | 1 200 | 223 |
| 22.10.2024 | 18.68 | 19.10 | 18.68 | 18.90 | 1 090 | 207 |
| 21.10.2024 | 17.52 | 18.34 | 17.50 | 17.76 | 1 060 | 189 |
| 18.10.2024 | 18.16 | 18.16 | 17.92 | 17.96 | 568 | 103 |
| 17.10.2024 | 18.12 | 18.16 | 17.46 | 18.16 | 1 292 | 231 |
| 16.10.2024 | 19.20 | 19.46 | 18.86 | 19.30 | 805 | 155 |
| 15.10.2024 | 17.32 | 18.34 | 17.20 | 18.34 | 730 | 130 |
| 14.10.2024 | 19.20 | 19.20 | 17.70 | 17.70 | 1 492 | 272 |
| 10.10.2024 | 20.55 | 20.60 | 20.50 | 20.60 | 1 275 | 262 |
| 09.10.2024 | 21.65 | 21.65 | 21.60 | 21.60 | 2 100 | 455 |
Biznesradar bez reklam? Sprawdź BR Plus
