Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX70359
56.80+0.30(+0.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.04.2025 | 56.80 | 56.80 | 56.80 | 56.80 | 335 | 190 |
| 23.04.2025 | 59.30 | 59.30 | 59.30 | 59.30 | 335 | 199 |
| 22.04.2025 | 64.60 | 64.70 | 64.60 | 64.70 | 343 | 222 |
| 17.04.2025 | 61.20 | 61.20 | 61.20 | 61.20 | 39 | 24 |
| 15.04.2025 | 58.10 | 58.10 | 58.10 | 58.10 | 40 | 23 |
| 14.04.2025 | 57.40 | 57.80 | 57.40 | 57.80 | 57 | 33 |
| 11.04.2025 | 62.50 | 63.80 | 62.30 | 63.40 | 1 119 | 710 |
| 10.04.2025 | 60.20 | 60.20 | 60.20 | 60.20 | 2 | 1 |
| 09.04.2025 | 76.30 | 76.30 | 76.30 | 76.30 | 86 | 66 |
| 10.03.2025 | 50.40 | 50.40 | 50.40 | 50.40 | 650 | 328 |
| 07.03.2025 | 47.15 | 47.15 | 47.15 | 47.15 | 630 | 297 |
| 05.03.2025 | 45.50 | 45.50 | 45.00 | 45.00 | 755 | 343 |
| 20.02.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 126 | 43 |
| 19.02.2025 | 33.50 | 33.50 | 33.50 | 33.50 | 126 | 42 |
| 03.02.2025 | 41.60 | 41.60 | 41.60 | 41.60 | 25 | 10 |
| 27.01.2025 | 40.35 | 40.35 | 40.35 | 40.35 | 25 | 10 |
| 09.01.2025 | 43.40 | 43.40 | 43.40 | 43.40 | 34 | 15 |
| 02.01.2025 | 42.70 | 42.70 | 42.70 | 42.70 | 34 | 15 |
| 27.12.2024 | 38.45 | 38.45 | 38.45 | 38.45 | 10 | 4 |
| 23.12.2024 | 40.65 | 41.15 | 40.65 | 41.15 | 24 | 10 |
| 19.12.2024 | 44.00 | 44.00 | 43.90 | 44.00 | 125 | 55 |
| 06.12.2024 | 35.70 | 35.75 | 35.70 | 35.75 | 68 | 24 |
| 29.11.2024 | 37.95 | 37.95 | 37.95 | 37.95 | 15 | 6 |
| 28.11.2024 | 38.80 | 38.80 | 38.75 | 38.75 | 806 | 313 |
| 22.11.2024 | 42.30 | 42.30 | 42.30 | 42.30 | 60 | 25 |
| 19.11.2024 | 44.30 | 45.65 | 44.30 | 45.05 | 1 400 | 630 |
| 12.11.2024 | 39.45 | 39.45 | 39.45 | 39.45 | 3 000 | 1 184 |
| 08.11.2024 | 39.50 | 39.95 | 38.90 | 38.90 | 4 000 | 1 567 |
| 07.11.2024 | 40.60 | 40.60 | 40.60 | 40.60 | 60 | 24 |
| 31.10.2024 | 49.50 | 49.50 | 49.50 | 49.50 | 36 | 18 |
| 30.10.2024 | 44.60 | 44.60 | 44.60 | 44.60 | 12 | 5 |
| 24.10.2024 | 46.00 | 46.00 | 46.00 | 46.00 | 86 | 40 |
| 16.10.2024 | 45.05 | 45.05 | 45.05 | 45.05 | 15 | 7 |
| 09.10.2024 | 47.85 | 47.85 | 47.85 | 47.85 | 500 | 239 |
| 08.10.2024 | 48.05 | 48.05 | 47.90 | 47.90 | 9 | 4 |
| 07.10.2024 | 48.10 | 48.20 | 48.10 | 48.20 | 500 | 241 |
| 20.09.2024 | 47.55 | 47.55 | 47.55 | 47.55 | 26 | 12 |
| 19.09.2024 | 47.40 | 47.40 | 47.40 | 47.40 | 26 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
