Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX42507
17.04+0.60(+3.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 16.50 | 16.78 | 16.50 | 16.78 | 350 | 58 |
15.05.2024 | 19.40 | 19.40 | 18.12 | 18.40 | 390 | 72 |
14.05.2024 | 20.45 | 20.75 | 20.45 | 20.75 | 300 | 62 |
13.05.2024 | 20.00 | 20.40 | 20.00 | 20.25 | 1 374 | 278 |
10.05.2024 | 20.40 | 20.60 | 20.15 | 20.60 | 1 730 | 353 |
09.05.2024 | 22.60 | 22.65 | 21.80 | 21.80 | 546 | 122 |
08.05.2024 | 22.15 | 22.65 | 22.15 | 22.15 | 500 | 112 |
06.05.2024 | 23.80 | 23.80 | 23.30 | 23.30 | 340 | 80 |
02.05.2024 | 27.75 | 29.15 | 27.75 | 29.15 | 900 | 255 |
30.04.2024 | 25.45 | 25.75 | 25.25 | 25.75 | 340 | 86 |
29.04.2024 | 25.50 | 25.50 | 25.35 | 25.35 | 604 | 154 |
26.04.2024 | 26.10 | 26.10 | 25.65 | 25.85 | 698 | 182 |
25.04.2024 | 28.05 | 30.00 | 27.95 | 29.45 | 3 534 | 1 036 |
24.04.2024 | 26.25 | 26.40 | 26.25 | 26.40 | 580 | 153 |
23.04.2024 | 29.30 | 29.30 | 27.20 | 27.20 | 1 918 | 550 |
22.04.2024 | 30.05 | 30.45 | 30.05 | 30.30 | 8 944 | 2 713 |
19.04.2024 | 30.35 | 30.45 | 29.55 | 29.55 | 1 836 | 548 |
18.04.2024 | 28.10 | 29.10 | 27.95 | 27.95 | 5 390 | 1 548 |
17.04.2024 | 28.20 | 28.20 | 26.80 | 27.80 | 2 742 | 750 |
16.04.2024 | 27.75 | 28.25 | 26.95 | 28.25 | 2 604 | 720 |
15.04.2024 | 23.35 | 24.30 | 23.30 | 24.30 | 2 076 | 488 |
12.04.2024 | 21.20 | 23.55 | 21.20 | 23.55 | 1 745 | 397 |
11.04.2024 | 23.35 | 23.60 | 22.35 | 23.20 | 2 481 | 573 |
10.04.2024 | 20.30 | 23.75 | 20.30 | 22.60 | 1 176 | 270 |
09.04.2024 | 20.80 | 22.50 | 20.25 | 22.50 | 3 457 | 742 |
08.04.2024 | 21.30 | 21.30 | 20.65 | 20.65 | 600 | 125 |
05.04.2024 | 22.75 | 22.90 | 21.85 | 21.85 | 1 496 | 339 |
04.04.2024 | 19.54 | 19.54 | 19.04 | 19.26 | 456 | 88 |
03.04.2024 | 21.25 | 21.30 | 20.20 | 20.30 | 2 668 | 552 |
02.04.2024 | 19.86 | 21.75 | 19.84 | 21.75 | 2 080 | 437 |
28.03.2024 | 19.44 | 19.44 | 18.98 | 19.02 | 1 130 | 216 |
27.03.2024 | 20.40 | 20.60 | 19.96 | 20.60 | 893 | 183 |
26.03.2024 | 19.56 | 19.96 | 19.56 | 19.96 | 350 | 69 |
25.03.2024 | 19.92 | 20.55 | 19.90 | 20.20 | 2 082 | 422 |
22.03.2024 | 19.44 | 19.86 | 19.44 | 19.76 | 3 416 | 676 |
21.03.2024 | 18.94 | 19.42 | 18.78 | 18.84 | 13 764 | 2 610 |
20.03.2024 | 22.35 | 22.35 | 21.90 | 22.00 | 900 | 198 |
18.03.2024 | 23.20 | 23.20 | 22.15 | 22.25 | 8 075 | 1 873 |
15.03.2024 | 22.80 | 23.90 | 22.35 | 23.90 | 7 190 | 1 635 |
14.03.2024 | 21.45 | 23.40 | 21.45 | 22.75 | 5 520 | 1 244 |
13.03.2024 | 22.25 | 22.25 | 22.10 | 22.10 | 2 500 | 556 |
12.03.2024 | 23.45 | 23.50 | 22.20 | 22.20 | 5 750 | 1 350 |
11.03.2024 | 24.15 | 24.60 | 24.10 | 24.40 | 17 050 | 4 188 |
08.03.2024 | 22.35 | 22.90 | 21.45 | 21.45 | 4 175 | 929 |
07.03.2024 | 25.65 | 25.65 | 23.00 | 23.00 | 305 | 74 |
06.03.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | 25 |
05.03.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 250 | 61 |
04.03.2024 | 23.70 | 23.95 | 23.70 | 23.75 | 6 175 | 1 475 |
01.03.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 40 | 10 |
29.02.2024 | 26.75 | 26.75 | 25.45 | 25.45 | 883 | 228 |
Biznesradar bez reklam? Sprawdź BR Plus