Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX66001
46.00+1.75(+3.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.08.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 220 | 48 |
| 06.08.2024 | 21.20 | 21.20 | 19.94 | 19.94 | 237 | 48 |
| 05.08.2024 | 20.75 | 20.75 | 19.00 | 19.00 | 1 063 | 208 |
| 01.08.2024 | 33.40 | 33.40 | 31.40 | 31.40 | 190 | 61 |
| 31.07.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 150 | 48 |
| 30.07.2024 | 30.80 | 30.80 | 30.65 | 30.65 | 150 | 46 |
| 25.07.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 73 | 21 |
| 24.07.2024 | 32.65 | 32.65 | 30.75 | 30.75 | 102 | 32 |
| 22.07.2024 | 32.70 | 33.55 | 32.70 | 33.55 | 1 493 | 501 |
| 18.07.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 67 | 23 |
| 11.07.2024 | 37.50 | 37.50 | 37.50 | 37.50 | 8 | 3 |
| 05.07.2024 | 34.05 | 34.05 | 34.05 | 34.05 | 15 | 5 |
| 02.07.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 9 | 3 |
| 21.06.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 9 | 3 |
| 18.06.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 41 | 14 |
| 17.06.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 67 | 21 |
| 14.06.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 687 | 209 |
| 06.06.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 500 | 140 |
| 31.05.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 25 | 6 |
| 29.05.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 14 | 3 |
| 28.05.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 40 | 10 |
| 27.05.2024 | 26.15 | 26.15 | 26.15 | 26.15 | 1 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
