Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX71696
22.90-0.55(-2.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22.90 | 22.90 | 22.85 | 22.90 | 349 | 80 |
| 20.02.2025 | 23.85 | 23.85 | 23.85 | 23.85 | 87 | 21 |
| 19.02.2025 | 25.05 | 25.05 | 24.55 | 24.55 | 578 | 142 |
| 18.02.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 40 | 10 |
| 14.02.2025 | 24.75 | 24.75 | 24.75 | 24.75 | 154 | 38 |
| 12.02.2025 | 20.90 | 20.90 | 20.90 | 20.90 | 535 | 112 |
| 11.02.2025 | 22.05 | 22.05 | 22.05 | 22.05 | 250 | 55 |
| 10.02.2025 | 22.60 | 22.60 | 22.60 | 22.60 | 35 | 8 |
| 07.02.2025 | 23.75 | 24.05 | 23.75 | 24.05 | 290 | 69 |
| 06.02.2025 | 23.45 | 23.90 | 23.45 | 23.90 | 68 | 16 |
| 04.02.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 500 | 102 |
| 03.02.2025 | 21.10 | 21.10 | 21.10 | 21.10 | 238 | 50 |
| 31.01.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 150 | 38 |
| 30.01.2025 | 23.60 | 23.60 | 23.60 | 23.60 | 24 | 6 |
| 29.01.2025 | 23.65 | 23.85 | 23.65 | 23.85 | 11 | 3 |
| 28.01.2025 | 22.10 | 22.10 | 21.15 | 21.20 | 360 | 78 |
| 27.01.2025 | 21.05 | 21.05 | 19.58 | 20.90 | 1 225 | 250 |
| 24.01.2025 | 25.55 | 26.00 | 25.40 | 25.60 | 6 354 | 1 623 |
| 23.01.2025 | 24.45 | 24.75 | 24.25 | 24.70 | 1 427 | 350 |
| 22.01.2025 | 24.35 | 25.00 | 24.35 | 25.00 | 3 713 | 918 |
| 21.01.2025 | 22.10 | 22.75 | 22.10 | 22.60 | 1 185 | 267 |
| 20.01.2025 | 22.65 | 22.65 | 22.30 | 22.30 | 408 | 92 |
| 17.01.2025 | 20.40 | 21.75 | 20.40 | 21.75 | 24 424 | 5 261 |
| 16.01.2025 | 20.80 | 20.80 | 19.58 | 19.64 | 11 326 | 2 319 |
| 15.01.2025 | 18.78 | 19.86 | 18.78 | 19.86 | 36 045 | 7 045 |
| 14.01.2025 | 16.40 | 17.20 | 15.98 | 15.98 | 797 | 131 |
| 13.01.2025 | 13.54 | 13.70 | 13.02 | 13.38 | 331 | 44 |
| 10.01.2025 | 18.30 | 18.30 | 14.84 | 14.84 | 581 | 93 |
| 09.01.2025 | 18.40 | 18.40 | 18.40 | 18.40 | 57 | 10 |
| 08.01.2025 | 17.92 | 18.42 | 17.74 | 17.74 | 260 | 47 |
| 07.01.2025 | 21.30 | 22.20 | 19.38 | 19.42 | 734 | 156 |
| 03.01.2025 | 18.00 | 19.20 | 18.00 | 19.20 | 1 220 | 224 |
| 02.01.2025 | 19.50 | 19.70 | 18.70 | 18.70 | 1 465 | 287 |
| 30.12.2024 | 21.00 | 21.00 | 17.70 | 17.70 | 577 | 110 |
| 27.12.2024 | 23.35 | 23.60 | 20.65 | 20.90 | 2 240 | 514 |
| 23.12.2024 | 21.00 | 21.00 | 19.34 | 19.38 | 2 411 | 477 |
| 20.12.2024 | 16.86 | 19.14 | 14.92 | 19.14 | 10 814 | 1 729 |
| 19.12.2024 | 18.32 | 19.66 | 18.30 | 18.38 | 3 924 | 752 |
| 18.12.2024 | 25.25 | 25.60 | 25.25 | 25.60 | 276 | 70 |
| 17.12.2024 | 25.30 | 25.30 | 24.70 | 24.70 | 593 | 149 |
| 16.12.2024 | 25.20 | 25.80 | 25.20 | 25.80 | 391 | 100 |
| 13.12.2024 | 26.05 | 26.05 | 25.55 | 25.55 | 160 | 41 |
| 12.12.2024 | 26.30 | 26.30 | 25.90 | 25.90 | 102 | 27 |
| 11.12.2024 | 26.35 | 26.35 | 26.35 | 26.35 | 250 | 66 |
| 10.12.2024 | 25.55 | 25.70 | 25.55 | 25.70 | 471 | 121 |
| 09.12.2024 | 26.90 | 26.90 | 25.70 | 25.70 | 2 110 | 562 |
| 06.12.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 150 | 39 |
| 05.12.2024 | 26.70 | 26.90 | 26.70 | 26.90 | 105 | 28 |
| 04.12.2024 | 26.00 | 26.55 | 26.00 | 26.25 | 8 040 | 2 110 |
| 03.12.2024 | 25.35 | 25.45 | 25.35 | 25.45 | 129 | 33 |
Biznesradar bez reklam? Sprawdź BR Plus
