Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX69377
25.75+0.30(+1.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22.75 | 25.75 | 22.75 | 25.75 | 240 | 55 |
| 19.12.2024 | 25.00 | 26.20 | 25.00 | 25.15 | 1 924 | 492 |
| 17.12.2024 | 31.00 | 31.00 | 31.00 | 31.00 | 161 | 50 |
| 16.12.2024 | 31.80 | 31.80 | 31.80 | 31.80 | 158 | 50 |
| 10.12.2024 | 32.05 | 32.05 | 32.05 | 32.05 | 156 | 50 |
| 09.12.2024 | 32.70 | 32.70 | 32.70 | 32.70 | 153 | 50 |
| 05.12.2024 | 33.20 | 33.20 | 32.90 | 32.90 | 1 250 | 412 |
| 03.12.2024 | 32.05 | 32.05 | 32.05 | 32.05 | 1 000 | 321 |
| 29.11.2024 | 31.15 | 31.15 | 31.15 | 31.15 | 580 | 181 |
| 28.11.2024 | 30.60 | 30.60 | 30.60 | 30.60 | 40 | 12 |
| 26.11.2024 | 30.50 | 30.50 | 30.50 | 30.50 | 1 000 | 305 |
| 25.11.2024 | 30.60 | 31.15 | 30.45 | 31.15 | 6 350 | 1 937 |
| 22.11.2024 | 28.25 | 28.25 | 28.20 | 28.20 | 740 | 209 |
| 21.11.2024 | 28.55 | 28.55 | 26.35 | 27.20 | 140 | 38 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
