Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX69385
15.70+2.44(+18.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2025 | 13.70 | 14.68 | 12.70 | 12.70 | 1 916 | 267 |
| 12.03.2025 | 14.78 | 16.68 | 14.18 | 14.36 | 1 109 | 174 |
| 11.03.2025 | 14.00 | 15.22 | 14.00 | 15.22 | 3 056 | 434 |
| 10.03.2025 | 19.30 | 19.68 | 17.38 | 17.78 | 5 176 | 1 001 |
| 07.03.2025 | 19.30 | 19.30 | 19.30 | 19.30 | 250 | 48 |
| 06.03.2025 | 22.40 | 22.50 | 21.50 | 21.50 | 832 | 182 |
| 05.03.2025 | 23.95 | 24.45 | 22.75 | 22.75 | 725 | 175 |
| 03.03.2025 | 30.85 | 31.30 | 30.85 | 31.30 | 337 | 104 |
| 28.02.2025 | 27.20 | 27.50 | 27.20 | 27.50 | 328 | 89 |
| 27.02.2025 | 31.50 | 31.50 | 31.50 | 31.50 | 40 | 13 |
| 26.02.2025 | 30.95 | 30.95 | 30.95 | 30.95 | 40 | 12 |
| 20.02.2025 | 37.55 | 37.55 | 37.55 | 37.55 | 80 | 30 |
| 18.02.2025 | 37.70 | 37.70 | 37.70 | 37.70 | 80 | 30 |
| 14.02.2025 | 37.20 | 37.20 | 37.20 | 37.20 | 14 | 5 |
| 11.02.2025 | 34.90 | 34.90 | 34.90 | 34.90 | 60 | 21 |
| 27.01.2025 | 32.75 | 32.75 | 32.35 | 32.35 | 400 | 130 |
| 24.01.2025 | 38.00 | 38.30 | 38.00 | 38.30 | 210 | 80 |
| 22.01.2025 | 37.25 | 37.25 | 37.25 | 37.25 | 30 | 11 |
| 20.01.2025 | 34.80 | 36.00 | 34.80 | 36.00 | 98 | 35 |
| 16.01.2025 | 33.65 | 33.65 | 33.65 | 33.65 | 60 | 20 |
| 15.01.2025 | 28.85 | 31.90 | 28.85 | 31.90 | 12 397 | 3 834 |
| 14.01.2025 | 29.70 | 29.70 | 29.00 | 29.00 | 13 183 | 3 912 |
| 13.01.2025 | 27.30 | 27.30 | 26.55 | 26.55 | 70 | 19 |
| 10.01.2025 | 31.60 | 31.60 | 29.05 | 29.05 | 5 167 | 1 502 |
| 07.01.2025 | 33.80 | 35.00 | 33.80 | 35.00 | 7 481 | 2 536 |
| 03.01.2025 | 31.00 | 31.25 | 31.00 | 31.25 | 815 | 253 |
| 02.01.2025 | 32.00 | 33.35 | 31.00 | 32.95 | 27 569 | 9 069 |
| 30.12.2024 | 31.35 | 31.35 | 30.20 | 30.35 | 9 266 | 2 861 |
| 27.12.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 3 600 | 1 300 |
| 19.12.2024 | 31.40 | 31.40 | 31.40 | 31.40 | 59 | 19 |
| 25.11.2024 | 37.20 | 37.20 | 37.20 | 37.20 | 30 | 11 |
| 22.11.2024 | 34.75 | 34.75 | 34.75 | 34.75 | 411 | 143 |
| 21.11.2024 | 34.35 | 34.50 | 33.20 | 33.50 | 641 | 219 |
| 20.11.2024 | 34.15 | 34.15 | 31.80 | 31.80 | 114 | 38 |
| 19.11.2024 | 31.65 | 31.65 | 30.45 | 30.45 | 370 | 116 |
| 18.11.2024 | 32.00 | 32.65 | 32.00 | 32.65 | 366 | 117 |
| 15.11.2024 | 33.50 | 33.50 | 32.25 | 32.25 | 720 | 240 |
| 14.11.2024 | 37.00 | 37.00 | 36.00 | 36.00 | 1 091 | 398 |
| 13.11.2024 | 36.40 | 36.40 | 36.40 | 36.40 | 598 | 218 |
| 12.11.2024 | 37.30 | 37.30 | 37.30 | 37.30 | 536 | 200 |
| 08.11.2024 | 35.80 | 36.40 | 35.80 | 36.40 | 652 | 234 |
| 07.11.2024 | 34.30 | 34.30 | 34.30 | 34.30 | 580 | 199 |
| 06.11.2024 | 33.00 | 33.50 | 33.00 | 33.50 | 125 | 42 |
| 05.11.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 783 | 200 |
| 04.11.2024 | 26.00 | 26.40 | 26.00 | 26.10 | 2 007 | 524 |
| 31.10.2024 | 27.80 | 28.20 | 27.80 | 28.20 | 154 | 43 |
| 16.10.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 4 | 1 |
| 15.10.2024 | 31.45 | 31.45 | 31.45 | 31.45 | 50 | 16 |
| 01.10.2024 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | 25 |
| 30.09.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 85 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
