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 INTSSPX70003
55.20+2.00(+3.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.04.2025 | 55.20 | 55.20 | 55.20 | 55.20 | 63 | 35 |
| 11.04.2025 | 54.10 | 54.10 | 54.10 | 54.10 | 63 | 34 |
| 07.04.2025 | 66.60 | 66.60 | 66.60 | 66.60 | 20 | 13 |
| 04.04.2025 | 56.70 | 58.00 | 56.70 | 58.00 | 215 | 124 |
| 03.04.2025 | 47.25 | 47.50 | 47.25 | 47.50 | 115 | 55 |
| 31.03.2025 | 44.75 | 46.20 | 44.65 | 44.65 | 260 | 117 |
| 28.03.2025 | 40.80 | 40.80 | 40.80 | 40.80 | 60 | 24 |
| 26.03.2025 | 35.35 | 35.35 | 35.35 | 35.35 | 150 | 53 |
| 24.03.2025 | 36.70 | 36.70 | 36.70 | 36.70 | 60 | 22 |
| 17.03.2025 | 41.05 | 41.05 | 41.05 | 41.05 | 21 | 9 |
| 14.03.2025 | 41.70 | 41.70 | 41.70 | 41.70 | 200 | 83 |
| 13.03.2025 | 42.85 | 42.85 | 42.85 | 42.85 | 200 | 86 |
| 11.03.2025 | 41.00 | 43.75 | 41.00 | 42.15 | 349 | 149 |
| 10.03.2025 | 38.20 | 40.00 | 37.35 | 39.75 | 633 | 249 |
| 04.03.2025 | 36.85 | 37.75 | 36.85 | 37.55 | 175 | 66 |
| 03.03.2025 | 28.40 | 28.40 | 28.40 | 28.40 | 25 | 7 |
| 28.02.2025 | 31.50 | 31.50 | 31.50 | 31.50 | 17 | 5 |
| 27.02.2025 | 27.35 | 27.35 | 27.35 | 27.35 | 33 | 9 |
| 25.02.2025 | 30.00 | 30.15 | 30.00 | 30.15 | 480 | 145 |
| 24.02.2025 | 25.85 | 25.85 | 25.85 | 25.85 | 80 | 21 |
| 20.02.2025 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | 23 |
| 19.02.2025 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | 23 |
| 18.02.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 415 | 92 |
| 17.02.2025 | 22.60 | 22.60 | 22.60 | 22.60 | 35 | 8 |
| 14.02.2025 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | 46 |
| 13.02.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 45 | 11 |
| 12.02.2025 | 27.75 | 27.75 | 27.75 | 27.75 | 40 | 11 |
| 11.02.2025 | 26.00 | 26.10 | 26.00 | 26.10 | 855 | 223 |
| 10.02.2025 | 25.95 | 25.95 | 25.95 | 25.95 | 200 | 52 |
| 07.02.2025 | 24.75 | 24.75 | 24.65 | 24.65 | 244 | 60 |
| 06.02.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 20 | 5 |
| 05.02.2025 | 27.45 | 27.45 | 27.45 | 27.45 | 40 | 11 |
| 04.02.2025 | 28.80 | 28.80 | 28.80 | 28.80 | 33 | 10 |
| 03.02.2025 | 30.40 | 30.80 | 30.40 | 30.80 | 1 264 | 385 |
| 29.01.2025 | 24.80 | 25.95 | 24.80 | 25.95 | 1 030 | 267 |
| 27.01.2025 | 27.70 | 29.65 | 27.70 | 29.65 | 334 | 95 |
| 24.01.2025 | 23.15 | 23.15 | 23.10 | 23.10 | 290 | 67 |
| 22.01.2025 | 25.40 | 25.50 | 24.90 | 24.90 | 678 | 170 |
| 21.01.2025 | 26.85 | 26.85 | 26.85 | 26.85 | 55 | 15 |
| 17.01.2025 | 30.25 | 30.25 | 28.65 | 28.65 | 140 | 41 |
| 16.01.2025 | 30.60 | 31.00 | 30.60 | 31.00 | 70 | 22 |
| 14.01.2025 | 34.70 | 34.70 | 34.70 | 34.70 | 423 | 147 |
| 13.01.2025 | 38.30 | 38.30 | 38.30 | 38.30 | 50 | 19 |
| 10.01.2025 | 32.60 | 34.00 | 32.35 | 34.00 | 783 | 257 |
| 09.01.2025 | 32.35 | 32.60 | 32.35 | 32.60 | 171 | 55 |
| 08.01.2025 | 31.65 | 33.15 | 31.65 | 33.15 | 177 | 58 |
| 07.01.2025 | 29.25 | 29.90 | 28.85 | 29.90 | 684 | 203 |
| 03.01.2025 | 33.35 | 33.35 | 32.10 | 32.10 | 137 | 45 |
| 02.01.2025 | 32.10 | 33.15 | 30.80 | 33.15 | 610 | 194 |
| 30.12.2024 | 29.90 | 32.60 | 29.90 | 32.60 | 329 | 105 |
Biznesradar bez reklam? Sprawdź BR Plus
