Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX67173
15.80-5.70(-26.51%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21.15 | 21.25 | 19.44 | 21.25 | 323 | 67 |
| 01.04.2025 | 20.75 | 20.75 | 20.75 | 20.75 | 65 | 13 |
| 31.03.2025 | 17.70 | 17.70 | 16.58 | 16.58 | 235 | 41 |
| 28.03.2025 | 23.70 | 23.70 | 20.65 | 20.65 | 436 | 92 |
| 27.03.2025 | 24.50 | 25.10 | 24.50 | 24.70 | 156 | 39 |
| 26.03.2025 | 26.90 | 26.90 | 26.00 | 26.00 | 880 | 229 |
| 25.03.2025 | 26.65 | 27.50 | 26.65 | 27.50 | 240 | 66 |
| 24.03.2025 | 25.25 | 27.00 | 25.25 | 26.90 | 893 | 232 |
| 21.03.2025 | 23.00 | 23.00 | 20.85 | 22.05 | 2 214 | 468 |
| 20.03.2025 | 24.50 | 25.00 | 22.95 | 25.00 | 360 | 86 |
| 19.03.2025 | 22.05 | 23.00 | 22.05 | 23.00 | 160 | 36 |
| 18.03.2025 | 23.15 | 23.25 | 20.90 | 20.90 | 3 245 | 748 |
| 17.03.2025 | 21.30 | 23.35 | 21.25 | 23.35 | 4 124 | 898 |
| 14.03.2025 | 19.66 | 21.90 | 19.66 | 21.90 | 2 536 | 525 |
| 13.03.2025 | 20.40 | 20.40 | 19.00 | 19.00 | 353 | 68 |
| 12.03.2025 | 21.25 | 23.45 | 19.84 | 19.98 | 8 717 | 1 870 |
| 11.03.2025 | 22.35 | 22.35 | 19.44 | 21.15 | 1 687 | 354 |
| 10.03.2025 | 24.70 | 24.70 | 23.00 | 23.00 | 622 | 147 |
| 07.03.2025 | 27.40 | 27.40 | 24.95 | 25.20 | 790 | 200 |
| 06.03.2025 | 28.45 | 28.45 | 27.75 | 27.75 | 160 | 45 |
| 27.02.2025 | 36.40 | 36.55 | 36.40 | 36.55 | 84 | 31 |
| 25.02.2025 | 36.95 | 36.95 | 36.25 | 36.25 | 230 | 84 |
| 24.02.2025 | 37.70 | 37.70 | 37.70 | 37.70 | 19 | 7 |
| 21.02.2025 | 43.10 | 43.10 | 41.50 | 41.50 | 96 | 41 |
| 19.02.2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43 | 19 |
| 14.02.2025 | 43.00 | 43.00 | 43.00 | 43.00 | 35 | 15 |
| 10.02.2025 | 42.20 | 42.20 | 42.20 | 42.20 | 39 | 16 |
| 07.02.2025 | 41.85 | 41.85 | 41.85 | 41.85 | 40 | 17 |
| 06.02.2025 | 42.55 | 42.55 | 42.55 | 42.55 | 49 | 21 |
| 03.02.2025 | 37.85 | 37.85 | 37.40 | 37.40 | 87 | 33 |
| 31.01.2025 | 44.15 | 44.15 | 44.15 | 44.15 | 51 | 23 |
| 27.01.2025 | 39.15 | 39.15 | 39.15 | 39.15 | 43 | 17 |
| 24.01.2025 | 43.90 | 43.90 | 43.90 | 43.90 | 94 | 41 |
| 22.01.2025 | 43.10 | 43.10 | 43.10 | 43.10 | 1 000 | 431 |
| 20.01.2025 | 41.25 | 41.25 | 41.25 | 41.25 | 53 | 22 |
| 15.01.2025 | 35.45 | 38.40 | 35.45 | 38.40 | 60 | 22 |
| 07.01.2025 | 39.85 | 39.85 | 39.85 | 39.85 | 17 | 7 |
| 02.01.2025 | 38.00 | 38.00 | 38.00 | 38.00 | 1 000 | 380 |
| 27.12.2024 | 42.20 | 42.20 | 42.20 | 42.20 | 1 000 | 422 |
| 23.12.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 1 000 | 383 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
