Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX69377
29.20-0.60(-2.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31.00 | 31.00 | 29.20 | 29.20 | 348 | 103 |
| 20.02.2025 | 30.30 | 30.30 | 29.85 | 29.85 | 114 | 34 |
| 19.02.2025 | 31.10 | 31.10 | 31.10 | 31.10 | 69 | 21 |
| 14.02.2025 | 30.85 | 30.90 | 30.85 | 30.90 | 110 | 34 |
| 13.02.2025 | 29.30 | 29.30 | 29.30 | 29.30 | 69 | 20 |
| 11.02.2025 | 29.25 | 29.25 | 29.25 | 29.25 | 67 | 20 |
| 10.02.2025 | 28.90 | 29.70 | 28.90 | 29.70 | 81 | 24 |
| 07.02.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 40 | 12 |
| 06.02.2025 | 30.30 | 30.30 | 29.85 | 30.20 | 2 225 | 673 |
| 04.02.2025 | 26.30 | 27.40 | 26.30 | 27.40 | 454 | 122 |
| 03.02.2025 | 26.10 | 26.95 | 25.00 | 26.95 | 2 237 | 569 |
| 31.01.2025 | 31.90 | 31.90 | 31.90 | 31.90 | 53 | 17 |
| 29.01.2025 | 30.40 | 30.40 | 30.40 | 30.40 | 772 | 235 |
| 27.01.2025 | 25.65 | 27.25 | 25.65 | 27.25 | 5 058 | 1 298 |
| 24.01.2025 | 31.90 | 32.30 | 31.90 | 32.30 | 4 158 | 1 327 |
| 22.01.2025 | 30.70 | 31.40 | 30.70 | 31.40 | 4 167 | 1 281 |
| 21.01.2025 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 29 |
| 17.01.2025 | 26.70 | 28.20 | 26.70 | 28.20 | 11 074 | 3 020 |
| 15.01.2025 | 25.50 | 26.20 | 25.50 | 26.20 | 6 500 | 1 701 |
| 14.01.2025 | 23.20 | 23.20 | 22.50 | 22.75 | 292 | 66 |
| 13.01.2025 | 20.45 | 21.10 | 20.45 | 21.10 | 3 201 | 657 |
| 07.01.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 1 400 | 378 |
| 03.01.2025 | 24.85 | 24.85 | 24.55 | 24.55 | 3 022 | 744 |
| 02.01.2025 | 26.90 | 26.90 | 25.00 | 25.00 | 3 000 | 788 |
| 27.12.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 73 | 22 |
| 23.12.2024 | 27.10 | 27.10 | 27.10 | 27.10 | 73 | 20 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
