Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX32862
107.00+0.40(+0.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.08.2020 | 28.45 | 28.45 | 28.35 | 28.35 | 105 | 30 |
| 26.08.2020 | 26.10 | 26.10 | 26.10 | 26.10 | 50 | 13 |
| 25.08.2020 | 25.95 | 25.95 | 25.90 | 25.90 | 98 | 25 |
| 24.08.2020 | 24.90 | 25.20 | 24.90 | 25.20 | 130 | 33 |
| 21.08.2020 | 23.95 | 23.95 | 23.95 | 23.95 | 50 | 12 |
| 17.08.2020 | 23.20 | 23.40 | 23.20 | 23.40 | 114 | 27 |
| 14.08.2020 | 22.80 | 23.15 | 22.80 | 23.15 | 420 | 97 |
| 13.08.2020 | 23.25 | 23.25 | 23.25 | 23.25 | 45 | 10 |
| 12.08.2020 | 22.70 | 22.95 | 22.70 | 22.85 | 554 | 127 |
| 11.08.2020 | 23.60 | 23.60 | 23.00 | 23.00 | 753 | 175 |
| 10.08.2020 | 22.95 | 22.95 | 22.50 | 22.50 | 545 | 124 |
| 07.08.2020 | 21.85 | 22.15 | 21.85 | 22.15 | 120 | 26 |
| 06.08.2020 | 21.10 | 21.40 | 21.10 | 21.40 | 163 | 34 |
| 05.08.2020 | 21.55 | 21.55 | 21.10 | 21.25 | 739 | 157 |
| 04.08.2020 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | 21 |
| 03.08.2020 | 19.80 | 20.55 | 19.80 | 20.25 | 439 | 89 |
| 31.07.2020 | 19.10 | 19.10 | 19.10 | 19.10 | 210 | 40 |
| 30.07.2020 | 18.40 | 18.40 | 17.40 | 17.40 | 2 609 | 477 |
| 27.07.2020 | 17.92 | 18.12 | 17.92 | 18.12 | 205 | 37 |
| 24.07.2020 | 17.76 | 18.32 | 17.68 | 18.14 | 5 140 | 930 |
| 23.07.2020 | 20.30 | 20.30 | 20.30 | 20.30 | 60 | 1 220 |
| 22.07.2020 | 19.98 | 19.98 | 19.22 | 19.48 | 4 223 | 817 |
| 21.07.2020 | 20.45 | 20.80 | 20.40 | 20.40 | 560 | 115 |
| 20.07.2020 | 18.46 | 19.10 | 18.46 | 19.10 | 463 | 87 |
| 17.07.2020 | 18.36 | 18.54 | 18.22 | 18.36 | 1 659 | 304 |
| 16.07.2020 | 18.10 | 18.10 | 18.10 | 18.10 | 130 | 24 |
| 15.07.2020 | 18.40 | 19.44 | 18.34 | 19.30 | 4 754 | 890 |
| 14.07.2020 | 16.88 | 17.02 | 15.48 | 16.32 | 6 701 | 1 106 |
| 13.07.2020 | 18.06 | 18.44 | 18.06 | 18.44 | 174 | 32 |
| 10.07.2020 | 16.22 | 16.50 | 15.88 | 16.50 | 2 949 | 486 |
| 09.07.2020 | 16.58 | 17.00 | 15.76 | 15.94 | 2 855 | 456 |
| 08.07.2020 | 16.42 | 16.42 | 16.28 | 16.28 | 65 | 11 |
| 07.07.2020 | 16.76 | 16.76 | 16.76 | 16.76 | 38 | 6 |
| 06.07.2020 | 17.08 | 17.34 | 16.88 | 16.88 | 766 | 131 |
| 03.07.2020 | 15.84 | 15.84 | 15.34 | 15.34 | 256 | 40 |
| 02.07.2020 | 15.12 | 16.50 | 15.12 | 16.50 | 370 | 58 |
| 01.07.2020 | 14.00 | 15.00 | 14.00 | 14.82 | 483 | 71 |
| 30.06.2020 | 12.36 | 12.62 | 12.06 | 12.26 | 970 | 120 |
| 29.06.2020 | 11.36 | 11.36 | 11.04 | 11.20 | 225 | 25 |
| 26.06.2020 | 13.14 | 13.14 | 13.14 | 13.14 | 12 | 2 |
| 25.06.2020 | 11.24 | 12.60 | 11.16 | 12.60 | 3 978 | 493 |
Biznesradar bez reklam? Sprawdź BR Plus
