Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX46565
40.10+0.15(+0.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 25 | 10 |
26.04.2024 | 40.65 | 40.65 | 40.65 | 40.65 | 53 | 22 |
25.04.2024 | 42.80 | 42.80 | 42.80 | 42.80 | 70 | 30 |
24.04.2024 | 41.20 | 41.20 | 41.20 | 41.20 | 100 | 41 |
22.04.2024 | 44.85 | 45.35 | 44.85 | 45.10 | 1 134 | 511 |
19.04.2024 | 45.45 | 45.50 | 44.90 | 44.90 | 332 | 151 |
18.04.2024 | 43.30 | 43.30 | 43.00 | 43.00 | 413 | 178 |
17.04.2024 | 42.15 | 42.15 | 42.15 | 42.15 | 77 | 32 |
16.04.2024 | 42.60 | 42.60 | 42.00 | 42.30 | 1 198 | 508 |
15.04.2024 | 38.05 | 39.10 | 37.75 | 39.10 | 625 | 240 |
12.04.2024 | 37.90 | 38.05 | 37.40 | 38.05 | 1 200 | 454 |
10.04.2024 | 37.20 | 38.20 | 36.75 | 37.00 | 357 | 133 |
09.04.2024 | 35.10 | 35.10 | 35.10 | 35.10 | 70 | 25 |
08.04.2024 | 35.10 | 35.15 | 35.10 | 35.15 | 146 | 51 |
05.04.2024 | 37.15 | 37.20 | 37.15 | 37.20 | 80 | 30 |
04.04.2024 | 34.60 | 34.60 | 34.20 | 34.20 | 400 | 138 |
03.04.2024 | 35.95 | 35.95 | 35.95 | 35.95 | 30 | 11 |
02.04.2024 | 34.35 | 36.40 | 34.35 | 36.40 | 2 755 | 960 |
28.03.2024 | 34.20 | 34.20 | 33.50 | 33.50 | 60 | 20 |
27.03.2024 | 34.90 | 34.90 | 34.90 | 34.90 | 100 | 35 |
26.03.2024 | 34.35 | 34.35 | 34.35 | 34.35 | 300 | 103 |
25.03.2024 | 35.05 | 35.05 | 35.00 | 35.00 | 440 | 154 |
22.03.2024 | 34.00 | 34.30 | 33.85 | 34.20 | 1 307 | 445 |
21.03.2024 | 33.30 | 33.70 | 33.25 | 33.25 | 2 112 | 708 |
20.03.2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36 | 13 |
19.03.2024 | 37.85 | 38.05 | 37.80 | 37.80 | 129 | 49 |
18.03.2024 | 37.30 | 37.30 | 37.00 | 37.00 | 65 | 24 |
15.03.2024 | 38.45 | 38.45 | 38.20 | 38.20 | 73 | 28 |
14.03.2024 | 36.35 | 37.50 | 36.35 | 37.50 | 259 | 96 |
13.03.2024 | 35.90 | 35.90 | 35.90 | 35.90 | 50 | 18 |
12.03.2024 | 36.50 | 36.60 | 36.50 | 36.60 | 169 | 62 |
11.03.2024 | 38.50 | 39.15 | 38.50 | 39.15 | 213 | 83 |
08.03.2024 | 36.70 | 37.05 | 35.70 | 35.70 | 291 | 106 |
07.03.2024 | 39.65 | 39.65 | 37.45 | 37.45 | 81 | 31 |
05.03.2024 | 39.15 | 40.10 | 39.15 | 40.10 | 97 | 38 |
04.03.2024 | 38.15 | 38.65 | 38.15 | 38.65 | 68 | 26 |
01.03.2024 | 39.75 | 40.45 | 39.10 | 39.10 | 298 | 119 |
29.02.2024 | 40.25 | 40.25 | 40.00 | 40.00 | 112 | 45 |
28.02.2024 | 41.00 | 41.40 | 41.00 | 41.10 | 178 | 73 |
27.02.2024 | 40.60 | 40.60 | 40.50 | 40.50 | 144 | 58 |
26.02.2024 | 40.05 | 40.05 | 40.05 | 40.05 | 32 | 13 |
23.02.2024 | 40.60 | 40.60 | 39.20 | 39.65 | 213 | 85 |
22.02.2024 | 42.10 | 42.10 | 41.30 | 41.30 | 206 | 86 |
21.02.2024 | 45.05 | 45.25 | 44.90 | 45.25 | 200 | 90 |
20.02.2024 | 44.60 | 44.60 | 44.60 | 44.60 | 30 | 13 |
19.02.2024 | 43.55 | 43.55 | 43.55 | 43.55 | 3 | 1 |
16.02.2024 | 42.60 | 43.40 | 42.60 | 43.40 | 71 | 30 |
15.02.2024 | 43.80 | 43.80 | 43.80 | 43.80 | 30 | 13 |
14.02.2024 | 45.45 | 45.50 | 45.00 | 45.00 | 2 611 | 1 181 |
13.02.2024 | 43.55 | 46.35 | 43.55 | 45.80 | 1 995 | 918 |
Biznesradar bez reklam? Sprawdź BR Plus