Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX70367
49.10-1.10(-2.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.05.2025 | 49.10 | 49.10 | 49.10 | 49.10 | 1 | 0 |
| 23.05.2025 | 55.80 | 55.80 | 55.80 | 55.80 | 5 | 3 |
| 20.05.2025 | 48.65 | 48.65 | 48.65 | 48.65 | 3 | 1 |
| 15.05.2025 | 51.50 | 52.00 | 51.50 | 52.00 | 5 | 3 |
| 12.05.2025 | 54.60 | 54.60 | 54.60 | 54.60 | 3 | 2 |
| 09.05.2025 | 58.80 | 58.80 | 58.80 | 58.80 | 10 | 6 |
| 29.04.2025 | 63.40 | 63.40 | 63.40 | 63.40 | 4 | 3 |
| 22.04.2025 | 75.70 | 75.70 | 75.70 | 75.70 | 372 | 282 |
| 16.04.2025 | 72.60 | 72.60 | 72.60 | 72.60 | 372 | 270 |
| 15.04.2025 | 69.60 | 69.60 | 67.80 | 67.80 | 802 | 551 |
| 14.04.2025 | 68.40 | 68.40 | 67.40 | 67.40 | 856 | 581 |
| 10.04.2025 | 70.60 | 73.60 | 70.60 | 73.60 | 812 | 585 |
| 07.04.2025 | 93.90 | 93.90 | 93.90 | 93.90 | 100 | 94 |
| 04.04.2025 | 80.30 | 80.30 | 80.30 | 80.30 | 100 | 80 |
| 12.03.2025 | 62.20 | 62.20 | 62.20 | 62.20 | 8 | 5 |
| 10.03.2025 | 61.00 | 61.00 | 61.00 | 61.00 | 2 | 1 |
| 24.02.2025 | 47.25 | 47.25 | 47.25 | 47.25 | 2 | 1 |
| 11.02.2025 | 48.30 | 48.30 | 48.30 | 48.30 | 45 | 22 |
| 07.02.2025 | 46.75 | 46.75 | 46.75 | 46.75 | 45 | 21 |
| 30.01.2025 | 47.30 | 47.30 | 47.30 | 47.30 | 18 | 9 |
| 28.01.2025 | 48.15 | 48.15 | 48.15 | 48.15 | 5 | 2 |
| 27.01.2025 | 49.90 | 51.80 | 49.90 | 51.80 | 125 | 64 |
| 24.01.2025 | 45.30 | 45.30 | 44.75 | 45.05 | 125 | 56 |
| 22.01.2025 | 47.60 | 47.60 | 46.60 | 46.60 | 17 | 8 |
| 17.01.2025 | 51.60 | 51.60 | 51.60 | 51.60 | 2 | 1 |
| 16.01.2025 | 52.40 | 52.40 | 52.40 | 52.40 | 2 | 1 |
| 20.12.2024 | 58.10 | 58.10 | 58.10 | 58.10 | 200 | 116 |
| 19.12.2024 | 55.50 | 55.50 | 55.50 | 55.50 | 71 | 39 |
| 05.12.2024 | 46.70 | 46.70 | 46.70 | 46.70 | 36 | 17 |
| 26.11.2024 | 50.70 | 50.70 | 50.70 | 50.70 | 35 | 18 |
| 20.11.2024 | 53.50 | 53.50 | 53.50 | 53.50 | 17 | 9 |
| 18.11.2024 | 55.80 | 55.80 | 55.80 | 55.80 | 62 | 35 |
| 15.11.2024 | 54.10 | 54.10 | 54.10 | 54.10 | 26 | 14 |
| 14.11.2024 | 51.40 | 51.40 | 51.10 | 51.10 | 93 | 48 |
| 12.11.2024 | 51.00 | 51.00 | 51.00 | 51.00 | 30 | 15 |
| 08.11.2024 | 50.60 | 50.60 | 50.60 | 50.60 | 83 | 42 |
| 07.11.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 3 | 2 |
| 06.11.2024 | 53.90 | 54.70 | 53.90 | 54.00 | 230 | 124 |
| 05.11.2024 | 60.80 | 60.80 | 60.50 | 60.50 | 56 | 34 |
| 31.10.2024 | 60.00 | 60.00 | 60.00 | 60.00 | 17 | 10 |
| 30.10.2024 | 55.80 | 55.80 | 55.80 | 55.80 | 10 | 6 |
| 25.10.2024 | 57.10 | 57.10 | 57.10 | 57.10 | 15 | 9 |
| 22.10.2024 | 56.30 | 56.30 | 56.30 | 56.30 | 17 | 10 |
| 16.10.2024 | 56.00 | 56.00 | 56.00 | 56.00 | 8 | 4 |
| 14.10.2024 | 55.00 | 55.00 | 54.30 | 54.30 | 23 | 13 |
| 07.10.2024 | 59.80 | 59.80 | 59.80 | 59.80 | 30 | 18 |
| 03.10.2024 | 60.00 | 60.00 | 60.00 | 60.00 | 9 | 5 |
| 27.09.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 9 | 5 |
| 20.09.2024 | 58.40 | 58.40 | 58.40 | 58.40 | 30 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus
