Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX65730
33.40+1.30(+4.05%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | 33 |
09.08.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 50 | 15 |
08.08.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 50 | 13 |
07.08.2024 | 27.90 | 29.65 | 27.90 | 29.65 | 200 | 58 |
06.08.2024 | 26.45 | 27.30 | 25.75 | 27.30 | 542 | 145 |
05.08.2024 | 24.95 | 25.00 | 20.75 | 24.20 | 868 | 201 |
30.07.2024 | 35.75 | 35.75 | 35.75 | 35.75 | 25 | 9 |
29.07.2024 | 35.95 | 35.95 | 35.95 | 35.95 | 50 | 18 |
26.07.2024 | 34.10 | 34.10 | 34.10 | 34.10 | 70 | 24 |
25.07.2024 | 34.45 | 34.45 | 33.15 | 33.15 | 143 | 49 |
24.07.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 129 | 47 |
23.07.2024 | 40.05 | 40.05 | 40.05 | 40.05 | 41 | 16 |
19.07.2024 | 38.80 | 38.80 | 38.80 | 38.80 | 27 | 10 |
17.07.2024 | 41.95 | 41.95 | 41.30 | 41.30 | 251 | 104 |
12.07.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 155 | 63 |
11.07.2024 | 42.75 | 42.75 | 42.75 | 42.75 | 15 | 6 |
10.07.2024 | 41.15 | 41.15 | 41.15 | 41.15 | 37 | 15 |
09.07.2024 | 41.00 | 41.00 | 40.80 | 40.80 | 295 | 121 |
04.07.2024 | 39.75 | 39.75 | 39.75 | 39.75 | 27 | 11 |
27.06.2024 | 37.90 | 37.90 | 37.90 | 37.90 | 25 | 9 |
26.06.2024 | 38.10 | 38.10 | 37.50 | 37.65 | 65 | 24 |
20.06.2024 | 39.45 | 39.45 | 38.85 | 38.85 | 239 | 94 |
17.06.2024 | 36.80 | 36.80 | 36.80 | 36.80 | 15 | 6 |
14.06.2024 | 36.75 | 36.80 | 36.40 | 36.40 | 565 | 208 |
13.06.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 200 | 72 |
12.06.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 500 | 181 |
31.05.2024 | 28.45 | 28.45 | 28.45 | 28.45 | 294 | 84 |
23.05.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 55 | 18 |
21.05.2024 | 31.80 | 31.80 | 31.80 | 31.80 | 94 | 30 |
15.05.2024 | 30.95 | 30.95 | 30.95 | 30.95 | 89 | 28 |
10.05.2024 | 29.75 | 29.75 | 29.75 | 29.75 | 200 | 60 |
07.05.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 73 | 20 |
29.04.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 229 | 58 |
26.04.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 490 | 121 |
25.04.2024 | 21.70 | 21.70 | 21.45 | 21.45 | 341 | 74 |
24.04.2024 | 24.35 | 24.35 | 24.10 | 24.10 | 346 | 84 |
22.04.2024 | 21.05 | 21.35 | 20.60 | 20.60 | 484 | 102 |
19.04.2024 | 21.50 | 21.60 | 21.25 | 21.60 | 619 | 133 |
16.04.2024 | 23.60 | 24.00 | 23.60 | 24.00 | 114 | 27 |
11.04.2024 | 27.10 | 27.10 | 27.10 | 27.10 | 320 | 87 |
02.04.2024 | 29.25 | 29.25 | 29.25 | 29.25 | 421 | 123 |
27.03.2024 | 30.85 | 30.85 | 30.85 | 30.85 | 320 | 99 |
14.03.2024 | 29.25 | 29.25 | 29.25 | 29.25 | 57 | 17 |
08.03.2024 | 28.95 | 28.95 | 28.95 | 28.95 | 56 | 16 |
05.03.2024 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | 26 |
21.02.2024 | 22.15 | 22.15 | 22.15 | 22.15 | 157 | 35 |
20.02.2024 | 23.10 | 23.10 | 22.55 | 22.55 | 257 | 58 |
16.02.2024 | 25.25 | 25.40 | 24.60 | 24.60 | 465 | 116 |
15.02.2024 | 24.25 | 24.25 | 23.95 | 24.15 | 242 | 58 |
14.02.2024 | 22.85 | 23.25 | 22.85 | 23.00 | 30 189 | 6 981 |
Biznesradar bez reklam? Sprawdź BR Plus