Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX70003
29.95-2.00(-6.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 37.15 | 37.15 | 37.15 | 37.15 | 4 | 1 |
| 04.10.2024 | 38.40 | 38.60 | 37.30 | 37.40 | 2 994 | 1 134 |
| 03.10.2024 | 38.50 | 38.50 | 38.50 | 38.50 | 29 | 11 |
| 01.10.2024 | 35.95 | 36.00 | 35.80 | 35.80 | 300 | 108 |
| 30.09.2024 | 36.45 | 36.45 | 36.40 | 36.40 | 200 | 73 |
| 27.09.2024 | 36.20 | 36.20 | 35.40 | 35.40 | 1 271 | 455 |
| 25.09.2024 | 36.65 | 36.65 | 36.20 | 36.35 | 1 788 | 655 |
| 20.09.2024 | 37.80 | 37.80 | 37.75 | 37.75 | 220 | 83 |
| 19.09.2024 | 38.45 | 38.45 | 37.25 | 37.25 | 279 | 104 |
| 16.09.2024 | 40.95 | 40.95 | 40.45 | 40.45 | 511 | 207 |
Biznesradar bez reklam? Sprawdź BR Plus
