Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX69385
32.35-5.85(-15.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 27.75 | 27.75 | 27.75 | 27.75 | 85 | 24 |
| 25.09.2024 | 26.20 | 26.20 | 26.20 | 26.20 | 266 | 70 |
| 19.09.2024 | 25.80 | 26.10 | 25.80 | 26.10 | 142 | 37 |
| 17.09.2024 | 23.60 | 23.60 | 23.60 | 23.60 | 4 798 | 1 132 |
| 13.09.2024 | 22.35 | 22.35 | 22.20 | 22.20 | 49 | 11 |
| 11.09.2024 | 16.92 | 16.92 | 16.92 | 16.92 | 150 | 25 |
| 09.09.2024 | 16.54 | 16.60 | 16.54 | 16.60 | 4 806 | 795 |
| 06.09.2024 | 15.90 | 15.90 | 15.90 | 15.90 | 23 | 4 |
| 03.09.2024 | 23.50 | 23.50 | 23.50 | 23.50 | 8 | 2 |
| 29.08.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 55 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
