Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX64840
58.90-1.40(-2.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 58.90 | 58.90 | 58.90 | 58.90 | 134 | 79 |
| 05.11.2024 | 48.20 | 48.20 | 48.20 | 48.20 | 42 | 20 |
| 21.10.2024 | 53.70 | 53.80 | 53.70 | 53.80 | 23 | 12 |
| 14.10.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 20 | 10 |
| 04.10.2024 | 47.05 | 47.05 | 47.05 | 47.05 | 49 | 23 |
| 06.09.2024 | 39.05 | 39.05 | 38.60 | 38.60 | 1 016 | 394 |
| 16.08.2024 | 43.20 | 43.20 | 43.20 | 43.20 | 200 | 86 |
| 14.08.2024 | 38.55 | 38.55 | 38.55 | 38.55 | 178 | 69 |
| 09.08.2024 | 35.60 | 35.60 | 35.55 | 35.55 | 115 | 41 |
| 08.08.2024 | 29.15 | 33.65 | 29.15 | 33.65 | 831 | 253 |
| 05.08.2024 | 29.80 | 29.80 | 29.80 | 29.80 | 147 | 44 |
| 02.08.2024 | 37.95 | 37.95 | 37.95 | 37.95 | 178 | 68 |
| 03.07.2024 | 44.00 | 44.00 | 44.00 | 44.00 | 134 | 59 |
| 28.06.2024 | 44.05 | 44.05 | 44.05 | 44.05 | 1 000 | 441 |
| 18.06.2024 | 43.85 | 43.85 | 43.85 | 43.85 | 1 000 | 439 |
| 11.06.2024 | 39.15 | 39.15 | 39.15 | 39.15 | 100 | 39 |
| 03.06.2024 | 35.80 | 35.80 | 35.80 | 35.80 | 100 | 36 |
| 31.05.2024 | 33.55 | 33.55 | 33.55 | 33.55 | 60 | 20 |
| 27.05.2024 | 36.50 | 36.50 | 36.50 | 36.50 | 32 | 12 |
| 08.05.2024 | 32.45 | 32.45 | 32.45 | 32.45 | 19 | 6 |
| 07.05.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 70 | 23 |
| 25.04.2024 | 28.00 | 28.15 | 28.00 | 28.15 | 30 | 8 |
| 24.04.2024 | 29.90 | 29.90 | 29.85 | 29.85 | 30 | 9 |
| 22.04.2024 | 26.25 | 26.25 | 26.25 | 26.25 | 19 | 5 |
| 19.04.2024 | 26.50 | 26.95 | 26.50 | 26.95 | 157 | 42 |
| 17.04.2024 | 29.40 | 29.40 | 29.40 | 29.40 | 99 | 29 |
| 16.04.2024 | 29.05 | 29.25 | 29.05 | 29.25 | 262 | 76 |
| 04.03.2024 | 33.20 | 33.20 | 33.20 | 33.20 | 15 000 | 4 980 |
| 23.02.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 8 | 3 |
| 12.02.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 81 | 24 |
| 05.02.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 2 000 | 541 |
| 02.02.2024 | 26.05 | 26.65 | 25.45 | 26.65 | 3 550 | 928 |
| 01.02.2024 | 23.75 | 23.75 | 23.75 | 23.75 | 500 | 119 |
| 31.01.2024 | 25.65 | 25.65 | 25.25 | 25.25 | 2 050 | 526 |
| 30.01.2024 | 26.25 | 26.40 | 26.15 | 26.15 | 2 139 | 560 |
| 29.01.2024 | 25.05 | 25.05 | 25.05 | 25.05 | 42 | 11 |
| 26.01.2024 | 24.65 | 25.50 | 24.65 | 25.50 | 4 000 | 1 003 |
| 25.01.2024 | 24.35 | 25.45 | 24.35 | 25.45 | 649 | 161 |
| 24.01.2024 | 25.00 | 25.20 | 25.00 | 25.20 | 579 | 146 |
| 23.01.2024 | 23.55 | 24.15 | 23.55 | 23.85 | 30 165 | 7 239 |
| 22.01.2024 | 23.60 | 23.60 | 23.60 | 23.60 | 423 | 100 |
| 19.01.2024 | 21.65 | 21.65 | 21.65 | 21.65 | 165 | 36 |
| 18.01.2024 | 19.60 | 19.60 | 19.60 | 19.60 | 500 | 98 |
| 17.01.2024 | 19.48 | 19.74 | 19.48 | 19.74 | 530 | 104 |
| 16.01.2024 | 20.35 | 20.35 | 20.00 | 20.00 | 240 | 48 |
| 12.01.2024 | 20.95 | 20.95 | 20.95 | 20.95 | 190 | 40 |
| 11.01.2024 | 21.35 | 21.35 | 20.45 | 20.45 | 340 | 71 |
| 10.01.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 1 000 | 204 |
| 09.01.2024 | 19.64 | 19.64 | 19.26 | 19.26 | 409 | 80 |
| 08.01.2024 | 17.84 | 17.86 | 17.84 | 17.86 | 1 010 | 180 |
Biznesradar bez reklam? Sprawdź BR Plus
