Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX68106
16.96-2.36(-12.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 19.92 | 19.92 | 19.92 | 19.92 | 650 | 129 |
| 27.11.2024 | 19.62 | 20.00 | 19.60 | 20.00 | 920 | 182 |
| 25.11.2024 | 20.55 | 20.85 | 19.66 | 20.85 | 361 | 73 |
| 22.11.2024 | 23.15 | 23.40 | 22.65 | 22.65 | 339 | 78 |
| 21.11.2024 | 23.60 | 24.35 | 22.50 | 24.35 | 802 | 186 |
| 20.11.2024 | 23.00 | 24.85 | 23.00 | 24.85 | 400 | 96 |
| 19.11.2024 | 24.45 | 24.80 | 24.45 | 24.80 | 540 | 132 |
| 18.11.2024 | 25.55 | 25.55 | 24.45 | 24.45 | 708 | 175 |
| 15.11.2024 | 23.70 | 25.10 | 23.70 | 25.10 | 3 676 | 879 |
| 14.11.2024 | 20.70 | 21.40 | 20.65 | 21.40 | 685 | 144 |
| 13.11.2024 | 20.80 | 21.45 | 20.80 | 21.45 | 190 | 40 |
| 12.11.2024 | 20.55 | 20.60 | 20.55 | 20.60 | 396 | 82 |
| 08.11.2024 | 20.70 | 21.20 | 20.30 | 20.30 | 1 472 | 306 |
| 07.11.2024 | 22.60 | 22.60 | 21.60 | 21.60 | 2 440 | 540 |
| 06.11.2024 | 24.80 | 25.10 | 23.45 | 24.60 | 3 883 | 939 |
| 05.11.2024 | 31.00 | 31.00 | 29.50 | 29.50 | 383 | 118 |
| 04.11.2024 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | 30 |
| 31.10.2024 | 29.15 | 30.70 | 29.15 | 30.70 | 1 072 | 317 |
| 30.10.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 102 | 27 |
| 25.10.2024 | 25.85 | 25.85 | 25.85 | 25.85 | 77 | 20 |
| 24.10.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 73 | 20 |
| 22.10.2024 | 26.20 | 26.50 | 26.20 | 26.50 | 151 | 40 |
| 17.10.2024 | 25.00 | 25.00 | 24.60 | 24.60 | 320 | 80 |
Biznesradar bez reklam? Sprawdź BR Plus
