Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX70003
25.950.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 289 | 79 |
| 23.12.2024 | 30.10 | 31.30 | 30.10 | 31.30 | 95 | 29 |
| 20.12.2024 | 34.80 | 36.30 | 32.10 | 32.15 | 133 | 46 |
| 19.12.2024 | 32.60 | 32.60 | 31.20 | 31.20 | 223 | 70 |
| 12.12.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 99 | 25 |
| 11.12.2024 | 25.05 | 25.05 | 24.75 | 24.75 | 215 | 54 |
| 10.12.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | 25 |
| 06.12.2024 | 23.95 | 24.00 | 23.95 | 24.00 | 70 | 17 |
| 05.12.2024 | 24.45 | 24.45 | 24.45 | 24.45 | 154 | 38 |
| 04.12.2024 | 25.70 | 25.75 | 25.05 | 25.15 | 1 589 | 405 |
| 02.12.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 37 | 10 |
| 28.11.2024 | 27.85 | 27.85 | 27.85 | 27.85 | 72 | 20 |
| 27.11.2024 | 27.80 | 28.00 | 27.80 | 28.00 | 126 | 35 |
| 26.11.2024 | 29.15 | 29.15 | 29.15 | 29.15 | 68 | 20 |
| 25.11.2024 | 28.80 | 28.80 | 27.80 | 27.85 | 424 | 119 |
| 22.11.2024 | 30.55 | 30.55 | 29.95 | 29.95 | 174 | 53 |
| 21.11.2024 | 30.65 | 32.40 | 30.65 | 32.15 | 157 | 49 |
| 19.11.2024 | 33.65 | 33.65 | 32.70 | 32.70 | 219 | 73 |
| 15.11.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 124 | 40 |
| 14.11.2024 | 28.85 | 29.00 | 28.65 | 29.00 | 180 | 52 |
| 13.11.2024 | 28.30 | 29.30 | 28.30 | 29.10 | 339 | 97 |
| 12.11.2024 | 28.55 | 28.70 | 28.55 | 28.70 | 324 | 93 |
| 08.11.2024 | 28.65 | 28.95 | 28.35 | 28.35 | 346 | 99 |
| 07.11.2024 | 29.85 | 29.85 | 29.40 | 29.40 | 336 | 100 |
| 06.11.2024 | 32.15 | 32.45 | 31.50 | 32.00 | 10 362 | 3 317 |
| 05.11.2024 | 38.80 | 38.90 | 37.30 | 37.35 | 2 150 | 816 |
| 04.11.2024 | 38.15 | 39.05 | 38.15 | 38.95 | 778 | 300 |
| 31.10.2024 | 36.80 | 38.75 | 36.80 | 38.75 | 4 660 | 1 744 |
| 30.10.2024 | 35.30 | 35.35 | 35.30 | 35.35 | 100 | 35 |
| 25.10.2024 | 33.75 | 33.75 | 33.25 | 33.25 | 1 500 | 502 |
| 24.10.2024 | 34.80 | 34.80 | 34.80 | 34.80 | 428 | 149 |
| 17.10.2024 | 32.55 | 32.55 | 32.55 | 32.55 | 60 | 20 |
| 11.10.2024 | 35.75 | 35.75 | 34.30 | 34.30 | 3 500 | 1 218 |
| 10.10.2024 | 35.65 | 35.75 | 35.40 | 35.75 | 2 006 | 714 |
Biznesradar bez reklam? Sprawdź BR Plus
