Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX66001
48.55+0.45(+0.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.02.2025 | 48.55 | 48.55 | 48.55 | 48.55 | 200 | 97 |
| 06.02.2025 | 48.65 | 48.65 | 48.60 | 48.60 | 83 | 40 |
| 04.02.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 32 | 14 |
| 03.02.2025 | 43.50 | 43.50 | 43.50 | 43.50 | 32 | 14 |
| 31.01.2025 | 49.40 | 49.40 | 49.40 | 49.40 | 33 | 16 |
| 29.01.2025 | 47.80 | 47.80 | 47.80 | 47.80 | 60 | 29 |
| 27.01.2025 | 44.05 | 45.30 | 44.05 | 45.25 | 157 | 70 |
| 23.01.2025 | 49.20 | 49.35 | 49.20 | 49.35 | 90 | 44 |
| 22.01.2025 | 49.15 | 49.25 | 49.15 | 49.25 | 84 | 41 |
| 21.01.2025 | 47.60 | 47.60 | 47.60 | 47.60 | 43 | 20 |
| 20.01.2025 | 47.25 | 47.25 | 47.25 | 47.25 | 37 | 17 |
| 17.01.2025 | 46.90 | 46.90 | 46.30 | 46.30 | 294 | 137 |
| 16.01.2025 | 45.00 | 45.00 | 45.00 | 45.00 | 33 | 15 |
| 13.01.2025 | 38.95 | 39.15 | 38.85 | 38.85 | 231 | 90 |
| 10.01.2025 | 40.90 | 40.90 | 40.25 | 40.25 | 180 | 73 |
| 08.01.2025 | 43.55 | 43.55 | 43.55 | 43.55 | 90 | 39 |
| 07.01.2025 | 45.70 | 45.70 | 45.70 | 45.70 | 437 | 200 |
| 27.12.2024 | 48.10 | 48.30 | 48.10 | 48.20 | 742 | 357 |
| 23.12.2024 | 45.40 | 45.40 | 45.40 | 45.40 | 33 | 15 |
| 10.12.2024 | 49.60 | 49.60 | 49.60 | 49.60 | 25 | 12 |
| 02.12.2024 | 49.30 | 49.30 | 49.30 | 49.30 | 90 | 44 |
| 25.11.2024 | 48.70 | 48.70 | 48.70 | 48.70 | 25 | 12 |
| 20.11.2024 | 46.00 | 46.00 | 46.00 | 46.00 | 500 | 230 |
| 18.11.2024 | 44.05 | 44.45 | 44.05 | 44.45 | 105 | 47 |
| 15.11.2024 | 45.50 | 45.50 | 44.00 | 44.00 | 133 | 59 |
| 13.11.2024 | 48.30 | 48.30 | 48.00 | 48.00 | 153 | 74 |
| 12.11.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 101 | 50 |
| 08.11.2024 | 47.50 | 47.50 | 46.90 | 46.90 | 804 | 378 |
| 07.11.2024 | 46.15 | 46.15 | 46.15 | 46.15 | 700 | 323 |
| 06.11.2024 | 44.45 | 45.40 | 44.45 | 45.25 | 1 510 | 678 |
| 05.11.2024 | 37.00 | 37.00 | 37.00 | 37.00 | 134 | 50 |
| 04.11.2024 | 37.90 | 37.90 | 37.50 | 37.50 | 775 | 291 |
| 29.10.2024 | 41.10 | 41.10 | 41.10 | 41.10 | 110 | 45 |
| 25.10.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 120 | 50 |
| 14.10.2024 | 42.75 | 42.75 | 42.75 | 42.75 | 49 | 21 |
| 11.10.2024 | 41.10 | 41.10 | 40.95 | 40.95 | 94 | 39 |
| 10.10.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 484 | 194 |
| 04.10.2024 | 37.85 | 37.85 | 37.85 | 37.85 | 55 | 21 |
| 25.09.2024 | 37.35 | 37.35 | 37.35 | 37.35 | 26 | 10 |
| 20.09.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 110 | 40 |
| 19.09.2024 | 37.50 | 37.50 | 37.50 | 37.50 | 57 | 21 |
| 11.09.2024 | 26.35 | 26.35 | 26.35 | 26.35 | 100 | 26 |
| 09.09.2024 | 27.95 | 27.95 | 27.95 | 27.95 | 110 | 31 |
| 04.09.2024 | 31.00 | 31.00 | 31.00 | 31.00 | 12 | 4 |
| 03.09.2024 | 32.95 | 32.95 | 32.95 | 32.95 | 100 | 33 |
| 21.08.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 158 | 54 |
| 20.08.2024 | 34.45 | 34.45 | 34.45 | 34.45 | 220 | 76 |
| 16.08.2024 | 31.90 | 31.90 | 31.90 | 31.90 | 100 | 32 |
| 13.08.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 20 | 5 |
| 08.08.2024 | 18.80 | 18.80 | 18.80 | 18.80 | 158 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus
