Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX69377
27.65+1.50(+5.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 27.75 | 27.75 | 27.65 | 27.65 | 645 | 179 |
| 19.11.2024 | 26.70 | 26.70 | 25.25 | 25.25 | 2 658 | 674 |
| 18.11.2024 | 25.70 | 26.30 | 25.50 | 26.25 | 4 339 | 1 130 |
| 15.11.2024 | 27.45 | 27.50 | 26.05 | 26.05 | 1 591 | 434 |
| 14.11.2024 | 30.95 | 30.95 | 30.75 | 30.75 | 496 | 153 |
| 13.11.2024 | 29.75 | 30.15 | 29.75 | 30.00 | 1 250 | 376 |
| 12.11.2024 | 30.90 | 30.90 | 30.80 | 30.90 | 590 | 182 |
| 08.11.2024 | 29.60 | 30.25 | 29.05 | 30.25 | 2 516 | 744 |
| 07.11.2024 | 28.05 | 29.00 | 28.05 | 29.00 | 4 530 | 1 289 |
| 06.11.2024 | 26.50 | 27.75 | 26.30 | 27.10 | 4 557 | 1 244 |
| 05.11.2024 | 19.30 | 20.80 | 19.30 | 20.80 | 1 317 | 264 |
| 04.11.2024 | 19.80 | 20.20 | 19.80 | 20.20 | 150 | 30 |
| 31.10.2024 | 21.60 | 21.60 | 19.76 | 19.90 | 6 094 | 1 213 |
| 30.10.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 4 | 1 |
| 25.10.2024 | 24.15 | 25.40 | 24.15 | 25.20 | 154 | 39 |
| 24.10.2024 | 24.20 | 24.20 | 23.80 | 23.80 | 5 154 | 1 247 |
| 23.10.2024 | 25.10 | 25.10 | 24.30 | 24.55 | 5 029 | 1 235 |
| 22.10.2024 | 24.55 | 24.55 | 24.05 | 24.40 | 2 077 | 505 |
| 18.10.2024 | 25.30 | 25.30 | 25.20 | 25.20 | 717 | 181 |
| 17.10.2024 | 25.90 | 25.95 | 25.90 | 25.95 | 338 | 88 |
| 15.10.2024 | 25.40 | 25.40 | 25.00 | 25.00 | 1 020 | 255 |
| 14.10.2024 | 23.70 | 25.45 | 23.70 | 25.45 | 922 | 223 |
| 11.10.2024 | 23.90 | 23.90 | 23.80 | 23.80 | 286 | 68 |
| 10.10.2024 | 22.70 | 22.90 | 22.70 | 22.90 | 120 | 27 |
| 09.10.2024 | 20.95 | 21.90 | 20.95 | 21.90 | 732 | 159 |
| 08.10.2024 | 20.20 | 21.20 | 20.20 | 21.20 | 721 | 151 |
| 07.10.2024 | 21.00 | 21.00 | 20.50 | 20.80 | 129 | 27 |
| 04.10.2024 | 21.30 | 21.30 | 20.10 | 20.65 | 325 | 68 |
| 03.10.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 11 | 2 |
| 02.10.2024 | 18.98 | 19.70 | 18.74 | 19.70 | 1 190 | 233 |
| 01.10.2024 | 21.40 | 21.40 | 19.26 | 19.46 | 46 | 9 |
| 30.09.2024 | 20.00 | 20.70 | 20.00 | 20.70 | 149 | 30 |
| 27.09.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 71 | 15 |
| 26.09.2024 | 21.95 | 21.95 | 21.40 | 21.40 | 70 | 15 |
| 24.09.2024 | 20.45 | 20.45 | 20.40 | 20.40 | 4 936 | 1 007 |
| 23.09.2024 | 20.00 | 20.15 | 19.98 | 20.15 | 166 | 33 |
| 20.09.2024 | 19.68 | 19.68 | 19.32 | 19.32 | 96 | 19 |
| 19.09.2024 | 19.90 | 20.75 | 19.90 | 20.10 | 935 | 190 |
| 18.09.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 30 | 5 |
| 17.09.2024 | 17.48 | 18.64 | 17.48 | 18.56 | 3 010 | 529 |
| 16.09.2024 | 17.30 | 17.30 | 17.26 | 17.26 | 1 059 | 183 |
| 13.09.2024 | 16.48 | 17.42 | 16.48 | 17.42 | 4 146 | 712 |
| 12.09.2024 | 15.12 | 15.26 | 14.20 | 15.16 | 1 271 | 192 |
| 11.09.2024 | 9.59 | 9.59 | 9.59 | 9.59 | 95 | 9 |
| 10.09.2024 | 11.10 | 11.44 | 11.10 | 11.44 | 2 746 | 314 |
| 09.09.2024 | 10.34 | 10.84 | 10.34 | 10.84 | 230 | 24 |
| 05.09.2024 | 14.26 | 14.26 | 14.26 | 14.26 | 19 | 3 |
| 04.09.2024 | 13.04 | 13.26 | 13.04 | 13.26 | 1 600 | 210 |
| 03.09.2024 | 16.96 | 16.96 | 15.40 | 15.40 | 6 090 | 990 |
| 02.09.2024 | 18.04 | 18.04 | 18.04 | 18.04 | 600 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus
