Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSSPX68106
18.66+2.22(+13.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2024 | 34.70 | 34.70 | 34.70 | 34.70 | 365 | 127 |
| 28.08.2024 | 33.20 | 33.95 | 33.15 | 33.95 | 629 | 212 |
| 27.08.2024 | 33.30 | 33.30 | 33.30 | 33.30 | 40 | 13 |
| 23.08.2024 | 34.50 | 34.50 | 33.00 | 33.00 | 792 | 269 |
| 22.08.2024 | 33.50 | 33.50 | 32.65 | 32.65 | 951 | 317 |
| 21.08.2024 | 34.30 | 34.30 | 33.05 | 33.05 | 1 266 | 433 |
| 20.08.2024 | 33.65 | 34.45 | 33.60 | 34.45 | 1 663 | 564 |
| 19.08.2024 | 36.20 | 36.40 | 35.55 | 35.55 | 936 | 336 |
| 16.08.2024 | 36.60 | 36.95 | 36.60 | 36.95 | 128 | 47 |
| 14.08.2024 | 41.10 | 41.10 | 41.10 | 41.10 | 46 | 19 |
| 13.08.2024 | 43.50 | 43.50 | 42.95 | 42.95 | 92 | 40 |
| 12.08.2024 | 44.85 | 44.85 | 44.50 | 44.50 | 161 | 72 |
| 07.08.2024 | 47.45 | 47.45 | 47.45 | 47.45 | 150 | 71 |
| 06.08.2024 | 48.90 | 49.25 | 48.90 | 49.25 | 49 | 24 |
| 05.08.2024 | 50.70 | 53.00 | 50.00 | 53.00 | 977 | 496 |
| 02.08.2024 | 44.00 | 46.55 | 43.35 | 46.55 | 824 | 363 |
| 01.08.2024 | 37.75 | 38.95 | 36.80 | 38.95 | 424 | 160 |
| 31.07.2024 | 39.75 | 39.75 | 37.95 | 37.95 | 232 | 90 |
| 30.07.2024 | 39.95 | 39.95 | 39.95 | 39.95 | 50 | 20 |
| 29.07.2024 | 39.45 | 39.45 | 39.45 | 39.45 | 50 | 20 |
| 26.07.2024 | 40.75 | 40.75 | 40.75 | 40.75 | 61 | 25 |
| 25.07.2024 | 42.15 | 42.15 | 42.15 | 42.15 | 20 | 8 |
| 24.07.2024 | 38.20 | 40.25 | 38.00 | 40.25 | 834 | 324 |
| 23.07.2024 | 36.35 | 36.40 | 36.35 | 36.40 | 182 | 66 |
| 22.07.2024 | 37.80 | 37.80 | 37.25 | 37.25 | 102 | 38 |
| 19.07.2024 | 37.45 | 37.45 | 37.10 | 37.10 | 93 | 35 |
| 18.07.2024 | 34.90 | 34.90 | 34.90 | 34.90 | 80 | 28 |
| 17.07.2024 | 33.75 | 34.55 | 33.75 | 34.55 | 253 | 87 |
| 16.07.2024 | 32.75 | 32.75 | 32.75 | 32.75 | 30 | 10 |
| 12.07.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 60 | 20 |
| 11.07.2024 | 33.65 | 33.65 | 32.85 | 32.85 | 130 | 44 |
| 10.07.2024 | 34.90 | 34.90 | 34.90 | 34.90 | 285 | 99 |
Biznesradar bez reklam? Sprawdź BR Plus
