Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX66001
45.40+1.45(+3.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus