Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX68106
11.16-1.76(-13.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.03.2025 | 36.75 | 38.50 | 36.70 | 37.10 | 284 | 106 |
| 28.03.2025 | 33.10 | 34.05 | 33.10 | 34.05 | 359 | 121 |
| 27.03.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 60 | 18 |
| 26.03.2025 | 28.60 | 28.60 | 28.60 | 28.60 | 100 | 29 |
| 24.03.2025 | 29.15 | 29.35 | 28.10 | 28.20 | 695 | 199 |
| 21.03.2025 | 33.10 | 33.55 | 33.10 | 33.55 | 28 | 9 |
| 20.03.2025 | 32.40 | 32.40 | 30.45 | 30.85 | 230 | 71 |
| 19.03.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 30 | 10 |
| 18.03.2025 | 31.60 | 32.75 | 31.30 | 32.75 | 391 | 123 |
| 17.03.2025 | 33.80 | 33.80 | 31.60 | 32.05 | 278 | 91 |
| 14.03.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 60 | 20 |
| 13.03.2025 | 35.80 | 36.20 | 34.30 | 35.95 | 847 | 299 |
| 12.03.2025 | 34.75 | 35.05 | 32.45 | 34.50 | 1 300 | 446 |
| 11.03.2025 | 33.35 | 36.25 | 32.70 | 34.55 | 1 976 | 661 |
| 10.03.2025 | 29.75 | 32.85 | 29.75 | 31.90 | 1 135 | 353 |
| 07.03.2025 | 28.65 | 29.85 | 27.95 | 29.85 | 850 | 245 |
| 06.03.2025 | 26.10 | 28.50 | 26.10 | 26.40 | 1 081 | 295 |
| 05.03.2025 | 26.60 | 26.90 | 25.55 | 26.90 | 1 626 | 425 |
| 04.03.2025 | 25.40 | 30.00 | 25.10 | 28.80 | 4 380 | 1 210 |
| 03.03.2025 | 22.00 | 22.00 | 21.50 | 21.50 | 550 | 121 |
| 28.02.2025 | 24.60 | 25.30 | 23.80 | 24.20 | 1 546 | 379 |
| 27.02.2025 | 20.25 | 22.10 | 19.40 | 21.00 | 2 155 | 444 |
| 26.02.2025 | 20.30 | 20.30 | 19.34 | 19.34 | 1 870 | 369 |
| 25.02.2025 | 20.50 | 21.95 | 20.50 | 21.95 | 1 010 | 215 |
| 24.02.2025 | 18.00 | 19.70 | 17.56 | 19.70 | 2 402 | 452 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
