Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX68106
16.70+0.80(+5.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14.78 | 16.70 | 14.72 | 16.70 | 700 | 109 |
| 20.02.2025 | 14.66 | 15.80 | 14.24 | 15.80 | 1 449 | 215 |
| 19.02.2025 | 14.28 | 15.20 | 14.22 | 14.88 | 957 | 141 |
| 18.02.2025 | 14.30 | 15.20 | 14.14 | 15.10 | 1 683 | 242 |
| 17.02.2025 | 14.74 | 14.84 | 14.66 | 14.84 | 540 | 80 |
| 14.02.2025 | 15.12 | 15.12 | 14.96 | 14.96 | 710 | 106 |
| 13.02.2025 | 17.92 | 17.92 | 16.24 | 16.26 | 510 | 87 |
| 12.02.2025 | 17.28 | 19.80 | 17.14 | 18.10 | 790 | 148 |
| 11.02.2025 | 18.32 | 18.32 | 17.56 | 17.56 | 2 375 | 421 |
| 10.02.2025 | 18.26 | 18.30 | 17.18 | 17.18 | 2 369 | 415 |
| 07.02.2025 | 16.66 | 17.42 | 16.08 | 17.34 | 34 559 | 5 965 |
| 06.02.2025 | 16.86 | 17.54 | 16.82 | 17.48 | 1 501 | 258 |
| 05.02.2025 | 19.72 | 20.10 | 18.96 | 19.56 | 1 558 | 306 |
| 04.02.2025 | 19.54 | 19.54 | 18.92 | 19.00 | 486 | 93 |
| 03.02.2025 | 23.00 | 23.25 | 20.35 | 20.35 | 1 833 | 417 |
| 31.01.2025 | 16.30 | 16.46 | 15.50 | 15.50 | 1 949 | 316 |
| 30.01.2025 | 17.24 | 17.70 | 16.82 | 17.52 | 1 000 | 173 |
| 29.01.2025 | 17.10 | 18.10 | 17.10 | 18.10 | 124 | 22 |
| 28.01.2025 | 18.64 | 19.12 | 18.06 | 18.06 | 1 026 | 192 |
| 27.01.2025 | 19.84 | 21.55 | 19.40 | 19.40 | 2 249 | 452 |
| 24.01.2025 | 15.52 | 15.52 | 15.04 | 15.04 | 938 | 144 |
| 23.01.2025 | 17.06 | 17.28 | 16.48 | 16.48 | 1 026 | 175 |
| 22.01.2025 | 17.48 | 17.50 | 16.36 | 16.50 | 2 199 | 373 |
| 21.01.2025 | 18.98 | 19.86 | 18.96 | 19.40 | 585 | 113 |
| 20.01.2025 | 20.25 | 20.25 | 18.96 | 19.52 | 425 | 83 |
| 17.01.2025 | 20.95 | 20.95 | 20.95 | 20.95 | 85 | 18 |
| 16.01.2025 | 22.80 | 22.80 | 22.80 | 22.80 | 895 | 204 |
| 15.01.2025 | 23.00 | 23.10 | 23.00 | 23.10 | 330 | 76 |
| 14.01.2025 | 26.30 | 26.30 | 26.10 | 26.10 | 27 | 7 |
| 13.01.2025 | 29.55 | 30.10 | 29.55 | 30.10 | 287 | 86 |
| 09.01.2025 | 24.80 | 24.80 | 24.25 | 24.25 | 96 | 24 |
| 08.01.2025 | 23.70 | 24.60 | 23.70 | 24.60 | 86 | 21 |
| 07.01.2025 | 20.95 | 23.25 | 20.95 | 23.25 | 430 | 93 |
| 30.12.2024 | 24.20 | 25.60 | 24.20 | 25.60 | 270 | 66 |
| 27.12.2024 | 19.54 | 22.00 | 19.50 | 22.00 | 340 | 68 |
| 23.12.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | 22 |
| 20.12.2024 | 26.65 | 28.45 | 24.05 | 24.05 | 1 157 | 314 |
| 19.12.2024 | 24.95 | 25.05 | 24.45 | 24.45 | 628 | 156 |
| 18.12.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 53 | 10 |
| 17.12.2024 | 17.80 | 18.30 | 17.64 | 18.30 | 431 | 77 |
| 13.12.2024 | 17.50 | 17.72 | 17.00 | 17.72 | 1 362 | 238 |
| 12.12.2024 | 17.10 | 17.64 | 17.04 | 17.10 | 800 | 138 |
| 11.12.2024 | 18.44 | 18.44 | 17.06 | 17.06 | 1 090 | 194 |
| 10.12.2024 | 17.92 | 17.96 | 17.58 | 17.64 | 571 | 101 |
| 09.12.2024 | 16.50 | 16.92 | 16.50 | 16.92 | 564 | 94 |
| 06.12.2024 | 16.88 | 16.90 | 16.04 | 16.04 | 484 | 80 |
| 05.12.2024 | 16.68 | 16.68 | 16.34 | 16.48 | 290 | 48 |
| 04.12.2024 | 17.74 | 17.78 | 17.40 | 17.44 | 616 | 108 |
| 03.12.2024 | 18.02 | 18.70 | 18.02 | 18.70 | 1 953 | 356 |
| 02.12.2024 | 19.16 | 19.16 | 18.42 | 18.42 | 428 | 81 |
Biznesradar bez reklam? Sprawdź BR Plus
