Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne INTSSPX41764
44.15+0.40(+0.91%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.08.2022 | 43.85 | 43.85 | 43.65 | 43.65 | 60 | 26 |
| 11.08.2022 | 46.20 | 46.20 | 45.10 | 45.10 | 153 | 69 |
| 10.08.2022 | 51.70 | 51.70 | 47.25 | 47.25 | 447 | 213 |
| 09.08.2022 | 50.90 | 51.30 | 50.90 | 51.30 | 115 | 59 |
| 08.08.2022 | 49.80 | 49.80 | 48.85 | 48.95 | 128 | 63 |
| 05.08.2022 | 50.00 | 52.60 | 50.00 | 52.60 | 65 | 34 |
| 04.08.2022 | 50.30 | 50.80 | 50.30 | 50.80 | 136 | 69 |
| 03.08.2022 | 51.60 | 51.60 | 51.60 | 51.60 | 25 | 13 |
| 02.08.2022 | 53.00 | 53.00 | 52.40 | 52.40 | 445 | 236 |
| 01.08.2022 | 52.00 | 52.00 | 51.80 | 51.80 | 56 | 29 |
| 29.07.2022 | 53.10 | 53.10 | 52.70 | 53.00 | 63 | 33 |
| 28.07.2022 | 57.60 | 58.70 | 56.90 | 58.70 | 92 | 53 |
| 15.06.2022 | 66.80 | 66.80 | 66.80 | 66.80 | 50 | 33 |
| 14.06.2022 | 68.10 | 68.10 | 68.10 | 68.10 | 10 | 7 |
| 10.06.2022 | 58.20 | 58.20 | 58.20 | 58.20 | 24 | 14 |
| 09.06.2022 | 50.30 | 50.30 | 50.30 | 50.30 | 26 | 13 |
| 07.06.2022 | 50.20 | 51.00 | 50.20 | 51.00 | 101 | 51 |
| 06.06.2022 | 48.25 | 48.25 | 46.90 | 46.90 | 82 | 39 |
| 01.06.2022 | 47.50 | 50.00 | 47.50 | 50.00 | 107 | 52 |
| 31.05.2022 | 48.65 | 49.40 | 48.50 | 48.50 | 105 | 51 |
| 30.05.2022 | 45.70 | 46.85 | 45.70 | 46.85 | 81 | 38 |
| 27.05.2022 | 50.60 | 50.60 | 48.90 | 48.90 | 79 | 39 |
| 19.05.2022 | 60.50 | 60.50 | 60.50 | 60.50 | 10 | 6 |
| 18.05.2022 | 53.60 | 53.60 | 53.60 | 53.60 | 10 | 5 |
| 17.05.2022 | 54.10 | 54.10 | 54.00 | 54.00 | 16 | 9 |
| 13.05.2022 | 59.10 | 59.10 | 57.10 | 57.10 | 95 | 55 |
| 12.05.2022 | 61.80 | 61.80 | 60.80 | 60.80 | 105 | 64 |
| 11.05.2022 | 55.00 | 55.00 | 55.00 | 55.00 | 50 | 28 |
| 10.05.2022 | 55.60 | 56.60 | 55.30 | 56.60 | 140 | 78 |
| 09.05.2022 | 54.20 | 55.60 | 54.20 | 55.60 | 90 | 49 |
| 06.05.2022 | 51.30 | 52.60 | 51.30 | 52.60 | 256 | 132 |
| 05.05.2022 | 43.95 | 48.20 | 43.95 | 48.20 | 260 | 118 |
| 04.05.2022 | 49.35 | 50.00 | 49.35 | 50.00 | 90 | 45 |
| 02.05.2022 | 50.00 | 50.70 | 50.00 | 50.70 | 180 | 91 |
| 29.04.2022 | 45.75 | 45.75 | 45.75 | 45.75 | 20 | 9 |
| 28.04.2022 | 46.40 | 49.20 | 46.00 | 49.20 | 200 | 94 |
| 27.04.2022 | 48.15 | 49.70 | 48.15 | 49.20 | 351 | 172 |
| 26.04.2022 | 45.10 | 47.40 | 45.10 | 47.40 | 130 | 60 |
| 25.04.2022 | 45.85 | 45.85 | 45.40 | 45.80 | 401 | 183 |
| 22.04.2022 | 38.50 | 40.50 | 38.50 | 40.50 | 312 | 123 |
| 21.04.2022 | 34.50 | 34.50 | 33.80 | 33.80 | 225 | 77 |
| 20.04.2022 | 34.80 | 35.70 | 34.50 | 35.10 | 185 | 65 |
| 19.04.2022 | 39.00 | 39.05 | 39.00 | 39.00 | 162 | 63 |
| 14.04.2022 | 36.30 | 37.60 | 36.30 | 37.60 | 250 | 92 |
| 12.04.2022 | 38.10 | 38.10 | 35.55 | 36.40 | 300 | 109 |
| 11.04.2022 | 35.45 | 36.30 | 34.85 | 36.30 | 120 | 43 |
| 08.04.2022 | 33.75 | 34.35 | 33.75 | 34.35 | 40 | 14 |
| 06.04.2022 | 33.05 | 33.05 | 33.05 | 33.05 | 150 | 50 |
| 05.04.2022 | 30.10 | 31.55 | 30.10 | 31.55 | 277 | 85 |
| 04.04.2022 | 31.65 | 31.65 | 31.20 | 31.20 | 86 | 27 |
