Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX67173
34.30-3.50(-9.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34.55 | 34.55 | 34.30 | 34.30 | 406 | 140 |
| 11.12.2024 | 43.40 | 43.40 | 43.40 | 43.40 | 4 | 2 |
| 25.11.2024 | 43.05 | 43.05 | 43.05 | 43.05 | 15 | 6 |
| 19.11.2024 | 38.05 | 38.05 | 36.20 | 36.20 | 326 | 118 |
| 07.11.2024 | 40.50 | 40.50 | 40.50 | 40.50 | 77 | 31 |
| 06.11.2024 | 39.40 | 39.40 | 38.45 | 38.45 | 185 | 71 |
| 04.11.2024 | 32.05 | 32.05 | 31.35 | 31.35 | 507 | 161 |
| 31.10.2024 | 33.60 | 33.60 | 33.60 | 33.60 | 300 | 101 |
| 30.10.2024 | 36.55 | 36.70 | 36.10 | 36.70 | 132 | 48 |
| 29.10.2024 | 35.80 | 35.80 | 35.80 | 35.80 | 100 | 36 |
| 24.10.2024 | 36.20 | 36.20 | 36.20 | 36.20 | 200 | 72 |
| 30.09.2024 | 31.95 | 31.95 | 31.95 | 31.95 | 5 | 2 |
| 27.09.2024 | 32.85 | 32.85 | 32.85 | 32.85 | 5 | 2 |
| 26.09.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 900 | 300 |
| 25.09.2024 | 31.90 | 32.00 | 31.90 | 31.95 | 561 | 179 |
| 23.09.2024 | 31.60 | 31.60 | 31.60 | 31.60 | 389 | 123 |
| 17.09.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 5 | 2 |
| 12.09.2024 | 26.65 | 26.65 | 26.55 | 26.55 | 132 | 35 |
| 11.09.2024 | 23.20 | 23.20 | 20.75 | 20.75 | 89 | 19 |
| 06.09.2024 | 22.70 | 24.25 | 22.70 | 24.25 | 99 | 23 |
| 03.09.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 338 | 91 |
| 23.08.2024 | 28.05 | 29.10 | 28.05 | 29.10 | 3 725 | 1 083 |
| 22.08.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 10 | 3 |
| 21.08.2024 | 28.55 | 29.50 | 28.55 | 29.50 | 3 775 | 1 112 |
| 20.08.2024 | 29.05 | 29.05 | 28.25 | 28.25 | 3 030 | 856 |
| 19.08.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 5 | 1 |
| 16.08.2024 | 27.05 | 27.05 | 26.05 | 26.25 | 237 | 63 |
| 14.08.2024 | 22.70 | 22.90 | 22.20 | 22.90 | 446 | 101 |
| 13.08.2024 | 20.30 | 21.25 | 19.50 | 21.25 | 348 | 72 |
| 12.08.2024 | 19.70 | 20.10 | 18.82 | 20.10 | 3 820 | 752 |
| 09.08.2024 | 19.00 | 19.00 | 19.00 | 19.00 | 30 | 6 |
| 08.08.2024 | 13.90 | 15.46 | 13.90 | 15.46 | 260 | 38 |
| 07.08.2024 | 16.68 | 18.38 | 16.68 | 18.38 | 7 238 | 1 282 |
| 06.08.2024 | 15.44 | 15.44 | 13.74 | 13.74 | 1 374 | 198 |
| 05.08.2024 | 14.14 | 14.62 | 10.52 | 13.06 | 17 260 | 2 439 |
| 02.08.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 50 | 11 |
| 29.07.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 250 | 64 |
| 25.07.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 250 | 58 |
| 22.07.2024 | 27.15 | 27.45 | 27.15 | 27.45 | 80 | 22 |
| 19.07.2024 | 27.85 | 28.20 | 27.85 | 28.20 | 264 | 74 |
| 17.07.2024 | 31.25 | 31.25 | 31.25 | 31.25 | 20 | 6 |
| 04.07.2024 | 28.80 | 28.85 | 28.80 | 28.85 | 1 489 | 429 |
| 02.07.2024 | 25.75 | 26.60 | 25.75 | 26.60 | 86 | 23 |
| 01.07.2024 | 26.20 | 26.20 | 26.20 | 26.20 | 95 | 25 |
| 28.06.2024 | 27.85 | 27.95 | 27.85 | 27.95 | 2 042 | 569 |
| 26.06.2024 | 27.30 | 27.30 | 26.50 | 26.50 | 3 489 | 944 |
| 21.06.2024 | 27.20 | 27.20 | 27.00 | 27.00 | 48 | 13 |
| 20.06.2024 | 28.70 | 28.80 | 28.70 | 28.80 | 106 | 30 |
| 17.06.2024 | 26.10 | 26.10 | 25.85 | 25.85 | 99 | 26 |
| 13.06.2024 | 25.70 | 25.80 | 25.70 | 25.80 | 71 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus
