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 INTLSPX34900
74.40+0.20(+0.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.01.2021 | 25.30 | 25.30 | 25.30 | 25.30 | 10 | 3 |
| 22.01.2021 | 25.60 | 25.60 | 25.60 | 25.60 | 100 | 26 |
| 21.01.2021 | 26.50 | 26.50 | 26.50 | 26.50 | 40 | 11 |
| 18.01.2021 | 23.40 | 23.40 | 23.40 | 23.40 | 8 | 2 |
| 15.01.2021 | 22.60 | 22.60 | 22.60 | 22.60 | 8 | 2 |
| 12.01.2021 | 24.55 | 24.55 | 24.55 | 24.55 | 150 | 37 |
| 11.01.2021 | 24.45 | 24.50 | 24.45 | 24.50 | 100 | 24 |
| 08.01.2021 | 24.75 | 24.75 | 24.75 | 24.75 | 40 | 10 |
| 07.01.2021 | 22.75 | 22.75 | 22.75 | 22.75 | 50 | 11 |
| 05.01.2021 | 20.05 | 20.05 | 20.05 | 20.05 | 50 | 10 |
| 04.01.2021 | 21.70 | 21.70 | 21.70 | 21.70 | 60 | 13 |
| 30.12.2020 | 22.20 | 22.20 | 22.20 | 22.20 | 13 | 3 |
| 29.12.2020 | 22.30 | 22.30 | 22.20 | 22.30 | 505 | 112 |
| 28.12.2020 | 21.45 | 21.80 | 21.45 | 21.80 | 106 | 23 |
| 23.12.2020 | 20.35 | 20.35 | 20.35 | 20.35 | 53 | 11 |
| 21.12.2020 | 17.52 | 18.66 | 17.52 | 18.66 | 85 | 16 |
| 18.12.2020 | 20.65 | 20.65 | 20.65 | 20.65 | 15 | 3 |
| 16.12.2020 | 20.45 | 20.45 | 20.45 | 20.45 | 60 | 12 |
| 15.12.2020 | 19.00 | 19.38 | 19.00 | 19.38 | 176 | 34 |
| 09.12.2020 | 20.85 | 21.00 | 20.60 | 20.60 | 221 | 46 |
| 08.12.2020 | 19.56 | 19.56 | 19.56 | 19.56 | 51 | 10 |
| 07.12.2020 | 19.96 | 20.15 | 19.96 | 20.15 | 390 | 78 |
| 02.12.2020 | 19.14 | 19.14 | 18.84 | 18.84 | 140 | 27 |
| 01.12.2020 | 19.20 | 19.80 | 19.20 | 19.80 | 867 | 168 |
| 25.11.2020 | 18.70 | 18.70 | 18.50 | 18.54 | 520 | 97 |
| 24.11.2020 | 17.66 | 17.66 | 17.66 | 17.66 | 29 | 5 |
| 23.11.2020 | 16.64 | 16.80 | 16.42 | 16.42 | 3 178 | 523 |
| 20.11.2020 | 16.60 | 16.60 | 16.34 | 16.34 | 423 | 70 |
| 19.11.2020 | 16.38 | 16.38 | 15.72 | 16.28 | 3 555 | 578 |
| 18.11.2020 | 17.98 | 18.06 | 17.70 | 17.70 | 427 | 77 |
| 17.11.2020 | 17.56 | 17.56 | 17.18 | 17.46 | 329 | 57 |
| 16.11.2020 | 17.94 | 18.58 | 17.72 | 17.72 | 1 994 | 358 |
| 13.11.2020 | 16.08 | 16.44 | 15.98 | 16.44 | 1 632 | 261 |
| 12.11.2020 | 15.84 | 16.60 | 15.84 | 16.02 | 4 603 | 747 |
| 10.11.2020 | 15.78 | 16.20 | 14.42 | 14.42 | 5 013 | 776 |
| 09.11.2020 | 15.80 | 19.84 | 15.80 | 18.00 | 11 562 | 2 099 |
| 06.11.2020 | 14.02 | 14.50 | 13.10 | 13.84 | 7 906 | 1 056 |
| 05.11.2020 | 13.50 | 14.90 | 13.38 | 14.90 | 1 924 | 270 |
| 04.11.2020 | 8.46 | 12.46 | 8.07 | 12.46 | 2 030 | 201 |
| 03.11.2020 | 7.82 | 9.53 | 7.82 | 9.53 | 179 | 15 |
| 02.11.2020 | 5.64 | 7.29 | 5.64 | 6.85 | 1 043 | 70 |
| 30.10.2020 | 5.10 | 6.40 | 4.23 | 4.23 | 3 624 | 187 |
| 29.10.2020 | 6.45 | 6.64 | 5.31 | 6.59 | 1 651 | 104 |
| 28.10.2020 | 7.96 | 8.11 | 5.98 | 5.98 | 395 | 28 |
| 27.10.2020 | 10.56 | 10.56 | 10.20 | 10.20 | 460 | 48 |
| 26.10.2020 | 11.32 | 11.32 | 10.40 | 10.40 | 520 | 57 |
| 23.10.2020 | 12.78 | 12.82 | 12.78 | 12.82 | 6 072 | 776 |
| 22.10.2020 | 11.06 | 11.84 | 10.94 | 11.84 | 956 | 107 |
| 21.10.2020 | 11.62 | 12.72 | 11.62 | 12.72 | 2 920 | 351 |
| 20.10.2020 | 12.34 | 12.62 | 12.34 | 12.40 | 12 192 | 1 527 |
Biznesradar bez reklam? Sprawdź BR Plus
