Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLSPX23622
114.60+2.60(+2.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.05.2020 | 32.27 | 32.27 | 31.64 | 31.64 | 231 | 73 |
| 27.04.2020 | 33.98 | 34.50 | 33.98 | 34.50 | 120 | 41 |
| 21.04.2020 | 32.17 | 32.17 | 31.27 | 31.27 | 28 | 9 |
| 17.04.2020 | 35.15 | 35.15 | 34.00 | 34.00 | 86 | 30 |
| 16.04.2020 | 30.40 | 30.40 | 30.40 | 30.40 | 40 | 12 |
| 15.04.2020 | 31.75 | 31.75 | 30.53 | 30.53 | 187 | 58 |
| 14.04.2020 | 31.81 | 33.00 | 31.66 | 33.00 | 234 | 76 |
| 09.04.2020 | 30.29 | 30.29 | 29.06 | 29.06 | 108 | 33 |
| 08.04.2020 | 25.92 | 26.47 | 25.28 | 26.47 | 570 | 148 |
| 07.04.2020 | 27.22 | 29.35 | 27.22 | 28.10 | 1 906 | 530 |
| 06.04.2020 | 22.79 | 24.05 | 22.77 | 23.78 | 4 394 | 1 047 |
| 03.04.2020 | 19.80 | 21.20 | 19.60 | 19.60 | 990 | 200 |
| 02.04.2020 | 19.45 | 19.96 | 17.13 | 19.02 | 1 402 | 260 |
| 01.04.2020 | 19.99 | 20.28 | 18.55 | 20.04 | 9 582 | 1 858 |
| 31.03.2020 | 24.60 | 25.19 | 23.01 | 24.60 | 3 128 | 757 |
| 30.03.2020 | 20.10 | 22.79 | 19.22 | 22.79 | 2 392 | 481 |
| 27.03.2020 | 22.93 | 23.05 | 20.53 | 20.90 | 3 482 | 762 |
| 26.03.2020 | 16.55 | 22.82 | 15.68 | 22.82 | 10 011 | 1 936 |
| 25.03.2020 | 18.65 | 20.25 | 15.70 | 18.51 | 13 808 | 2 501 |
| 24.03.2020 | 13.49 | 16.40 | 12.82 | 16.40 | 6 761 | 972 |
| 23.03.2020 | 12.88 | 15.23 | 7.10 | 7.15 | 16 130 | 1 851 |
| 20.03.2020 | 19.80 | 20.13 | 14.89 | 15.45 | 1 107 | 191 |
| 19.03.2020 | 14.45 | 17.36 | 12.62 | 17.36 | 4 549 | 695 |
| 18.03.2020 | 15.11 | 17.59 | 14.41 | 14.98 | 4 160 | 632 |
| 17.03.2020 | 15.42 | 17.60 | 13.81 | 16.60 | 8 815 | 1 395 |
| 16.03.2020 | 16.50 | 20.70 | 16.50 | 20.70 | 335 | 62 |
| 13.03.2020 | 20.21 | 20.21 | 20.00 | 20.00 | 35 | 7 |
| 12.03.2020 | 23.32 | 23.32 | 19.90 | 19.90 | 156 | 33 |
| 11.03.2020 | 29.19 | 29.19 | 29.19 | 29.19 | 30 | 9 |
| 10.03.2020 | 30.68 | 31.80 | 30.68 | 31.78 | 90 | 28 |
| 09.03.2020 | 29.79 | 29.79 | 28.81 | 28.81 | 200 | 58 |
| 06.03.2020 | 36.74 | 36.74 | 35.02 | 35.42 | 120 | 43 |
| 05.03.2020 | 39.38 | 39.44 | 39.02 | 39.44 | 210 | 83 |
| 04.03.2020 | 39.04 | 39.09 | 39.04 | 39.09 | 60 | 23 |
| 03.03.2020 | 40.06 | 41.20 | 40.06 | 41.20 | 350 | 141 |
| 02.03.2020 | 37.88 | 37.88 | 35.63 | 35.63 | 92 | 34 |
| 27.02.2020 | 40.64 | 40.64 | 38.62 | 39.08 | 110 | 43 |
| 24.02.2020 | 48.54 | 48.54 | 48.54 | 48.54 | 19 | 9 |
| 20.02.2020 | 53.65 | 53.65 | 53.65 | 53.65 | 10 | 5 |
| 14.02.2020 | 52.95 | 52.95 | 52.95 | 52.95 | 2 | 1 |
| 13.02.2020 | 51.90 | 51.90 | 51.90 | 51.90 | 21 | 11 |
| 03.02.2020 | 48.00 | 48.00 | 48.00 | 48.00 | 10 | 5 |
| 23.01.2020 | 49.06 | 49.06 | 49.06 | 49.06 | 12 | 6 |
| 17.01.2020 | 49.55 | 49.55 | 49.55 | 49.55 | 21 | 10 |
| 14.01.2020 | 47.75 | 47.75 | 47.75 | 47.75 | 12 | 6 |
| 02.01.2020 | 46.52 | 46.52 | 46.52 | 46.52 | 86 | 40 |
| 17.12.2019 | 44.74 | 44.74 | 44.74 | 44.74 | 17 | 8 |
| 05.11.2019 | 40.61 | 40.61 | 40.61 | 40.61 | 12 | 5 |
| 28.10.2019 | 38.99 | 38.99 | 38.99 | 38.99 | 12 | 5 |
| 09.10.2019 | 35.04 | 35.56 | 35.04 | 35.56 | 66 | 23 |
Biznesradar bez reklam? Sprawdź BR Plus
