Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX68106
22.65-1.25(-5.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 447 | 119 |
| 15.10.2024 | 24.85 | 24.85 | 24.80 | 24.80 | 1 038 | 258 |
| 14.10.2024 | 26.45 | 26.45 | 25.30 | 25.30 | 543 | 141 |
| 11.10.2024 | 27.80 | 27.80 | 26.55 | 26.55 | 307 | 83 |
| 10.10.2024 | 28.20 | 28.20 | 28.00 | 28.00 | 122 | 34 |
| 09.10.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 20 | 6 |
| 08.10.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 67 | 20 |
| 07.10.2024 | 30.10 | 30.10 | 30.10 | 30.10 | 50 | 15 |
| 04.10.2024 | 29.60 | 30.55 | 29.60 | 30.55 | 201 | 60 |
| 03.10.2024 | 31.50 | 31.50 | 30.85 | 31.50 | 447 | 139 |
| 02.10.2024 | 30.70 | 30.70 | 30.70 | 30.70 | 129 | 40 |
| 01.10.2024 | 28.40 | 30.95 | 28.40 | 30.95 | 385 | 113 |
| 30.09.2024 | 28.90 | 29.50 | 28.90 | 29.50 | 455 | 133 |
| 27.09.2024 | 28.75 | 28.80 | 28.75 | 28.80 | 420 | 121 |
| 26.09.2024 | 27.65 | 28.35 | 27.65 | 28.35 | 272 | 76 |
| 25.09.2024 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | 29 |
| 24.09.2024 | 29.30 | 30.30 | 29.30 | 30.30 | 471 | 139 |
| 20.09.2024 | 30.45 | 30.60 | 30.45 | 30.60 | 95 | 29 |
| 19.09.2024 | 31.00 | 31.15 | 29.55 | 29.65 | 1 170 | 355 |
| 17.09.2024 | 32.75 | 32.75 | 31.75 | 31.75 | 360 | 115 |
| 16.09.2024 | 33.45 | 33.45 | 33.45 | 33.45 | 22 | 7 |
| 13.09.2024 | 34.25 | 34.25 | 33.75 | 33.75 | 392 | 134 |
| 12.09.2024 | 36.20 | 37.05 | 36.15 | 37.05 | 704 | 257 |
| 11.09.2024 | 39.45 | 42.15 | 38.75 | 42.10 | 630 | 253 |
| 10.09.2024 | 39.65 | 39.75 | 39.00 | 39.10 | 302 | 119 |
| 06.09.2024 | 39.60 | 40.45 | 38.25 | 40.35 | 446 | 177 |
| 05.09.2024 | 37.45 | 37.45 | 37.45 | 37.45 | 50 | 19 |
| 04.09.2024 | 38.35 | 38.35 | 37.15 | 37.15 | 3 332 | 1 275 |
| 03.09.2024 | 35.35 | 35.70 | 35.35 | 35.70 | 96 | 34 |
| 02.09.2024 | 32.85 | 32.85 | 32.85 | 32.85 | 75 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus
