Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX68098
16.30-1.00(-5.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 24.10 | 24.10 | 21.90 | 21.90 | 811 | 190 |
| 07.10.2024 | 22.30 | 23.15 | 22.30 | 22.65 | 900 | 207 |
| 04.10.2024 | 23.00 | 23.60 | 21.90 | 23.60 | 891 | 203 |
| 03.10.2024 | 23.85 | 24.25 | 23.10 | 23.90 | 2 500 | 601 |
| 02.10.2024 | 23.50 | 23.50 | 22.90 | 22.90 | 200 | 46 |
| 01.10.2024 | 21.05 | 23.35 | 21.05 | 23.35 | 600 | 135 |
| 30.09.2024 | 21.70 | 22.20 | 21.60 | 21.80 | 722 | 158 |
| 27.09.2024 | 21.50 | 21.50 | 20.80 | 20.80 | 620 | 130 |
| 26.09.2024 | 20.55 | 20.55 | 20.55 | 20.55 | 833 | 171 |
| 25.09.2024 | 21.60 | 21.60 | 21.60 | 21.60 | 1 500 | 324 |
| 23.09.2024 | 23.40 | 23.40 | 23.40 | 23.40 | 200 | 47 |
| 19.09.2024 | 23.40 | 23.40 | 22.30 | 22.30 | 630 | 143 |
| 18.09.2024 | 25.35 | 25.35 | 25.25 | 25.25 | 75 | 19 |
| 17.09.2024 | 24.80 | 24.80 | 24.65 | 24.70 | 287 | 71 |
| 12.09.2024 | 28.90 | 28.90 | 28.50 | 28.50 | 340 | 98 |
| 11.09.2024 | 34.40 | 34.40 | 34.40 | 34.40 | 120 | 41 |
| 10.09.2024 | 32.65 | 32.65 | 32.60 | 32.60 | 220 | 72 |
| 06.09.2024 | 31.05 | 33.50 | 31.05 | 33.50 | 125 | 40 |
| 05.09.2024 | 30.05 | 30.60 | 30.05 | 30.60 | 130 | 39 |
| 04.09.2024 | 30.40 | 30.65 | 30.40 | 30.45 | 380 | 116 |
| 30.08.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 200 | 53 |
| 28.08.2024 | 26.35 | 26.35 | 26.35 | 26.35 | 75 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus
