Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLSPX33894
101.00+0.80(+0.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.04.2021 | 45.90 | 45.90 | 45.90 | 45.90 | 45 | 21 |
| 14.04.2021 | 46.70 | 46.70 | 46.70 | 46.70 | 35 | 16 |
| 08.03.2021 | 34.55 | 34.55 | 34.55 | 34.55 | 40 | 14 |
| 04.03.2021 | 34.10 | 34.10 | 34.10 | 34.10 | 40 | 14 |
| 08.02.2021 | 36.75 | 36.80 | 36.75 | 36.80 | 64 | 24 |
| 29.01.2021 | 31.15 | 31.15 | 31.15 | 31.15 | 29 | 9 |
| 25.01.2021 | 35.05 | 35.05 | 35.05 | 35.05 | 40 | 14 |
| 14.01.2021 | 34.00 | 34.00 | 34.00 | 34.00 | 29 | 10 |
| 12.01.2021 | 33.55 | 33.55 | 33.15 | 33.15 | 60 | 20 |
| 11.01.2021 | 33.30 | 33.30 | 33.30 | 33.30 | 30 | 10 |
| 08.01.2021 | 33.20 | 33.20 | 33.20 | 33.20 | 40 | 13 |
| 04.01.2021 | 32.20 | 32.20 | 32.20 | 32.20 | 40 | 13 |
| 29.12.2020 | 30.95 | 30.95 | 30.95 | 30.95 | 1 | 0 |
| 21.12.2020 | 27.95 | 27.95 | 27.50 | 27.50 | 60 | 17 |
| 16.12.2020 | 29.00 | 29.00 | 28.70 | 28.70 | 370 | 107 |
| 15.12.2020 | 28.00 | 28.25 | 27.85 | 27.85 | 301 | 84 |
| 14.12.2020 | 28.55 | 28.55 | 28.55 | 28.55 | 40 | 11 |
| 11.12.2020 | 27.30 | 27.30 | 27.30 | 27.30 | 91 | 25 |
| 10.12.2020 | 27.30 | 27.30 | 27.30 | 27.30 | 80 | 22 |
| 09.12.2020 | 29.65 | 29.65 | 29.65 | 29.65 | 80 | 24 |
| 07.12.2020 | 28.90 | 28.90 | 28.90 | 28.90 | 6 | 2 |
| 02.12.2020 | 28.05 | 28.05 | 28.05 | 28.05 | 160 | 45 |
| 01.12.2020 | 28.00 | 28.00 | 28.00 | 28.00 | 359 | 101 |
| 27.11.2020 | 27.90 | 27.90 | 27.90 | 27.90 | 30 | 8 |
| 26.11.2020 | 27.40 | 27.40 | 27.40 | 27.40 | 260 | 71 |
| 25.11.2020 | 27.65 | 27.75 | 27.65 | 27.75 | 732 | 203 |
| 24.11.2020 | 26.70 | 26.70 | 26.70 | 26.70 | 373 | 100 |
| 23.11.2020 | 25.50 | 25.50 | 25.50 | 25.50 | 260 | 66 |
| 20.11.2020 | 25.05 | 25.05 | 25.05 | 25.05 | 2 | 1 |
| 19.11.2020 | 24.70 | 24.70 | 24.70 | 24.70 | 250 | 62 |
| 16.11.2020 | 27.30 | 27.30 | 26.50 | 26.50 | 3 902 | 1 050 |
| 10.11.2020 | 25.05 | 25.05 | 25.05 | 25.05 | 2 | 1 |
| 09.11.2020 | 28.40 | 28.40 | 28.40 | 28.40 | 7 | 2 |
| 05.11.2020 | 23.00 | 23.00 | 23.00 | 23.00 | 7 | 2 |
| 04.11.2020 | 20.45 | 21.55 | 19.90 | 21.55 | 294 | 60 |
| 02.11.2020 | 15.64 | 16.32 | 15.64 | 16.20 | 214 | 35 |
| 29.10.2020 | 16.00 | 16.00 | 15.40 | 15.40 | 190 | 30 |
| 20.10.2020 | 21.50 | 21.50 | 21.50 | 21.50 | 42 | 9 |
| 19.10.2020 | 23.40 | 23.40 | 23.40 | 23.40 | 25 | 6 |
| 16.10.2020 | 22.90 | 22.90 | 22.90 | 22.90 | 155 | 35 |
| 15.10.2020 | 22.15 | 22.15 | 21.20 | 21.20 | 645 | 137 |
| 13.10.2020 | 23.90 | 24.10 | 23.90 | 24.10 | 448 | 107 |
| 12.10.2020 | 22.75 | 22.75 | 22.75 | 22.75 | 21 | 5 |
| 09.10.2020 | 21.50 | 21.50 | 21.45 | 21.45 | 124 | 27 |
| 08.10.2020 | 20.60 | 20.60 | 20.35 | 20.35 | 430 | 88 |
| 07.10.2020 | 18.58 | 19.20 | 18.58 | 19.20 | 256 | 49 |
| 06.10.2020 | 19.06 | 19.06 | 19.06 | 19.06 | 29 | 6 |
| 05.10.2020 | 18.04 | 19.04 | 18.04 | 19.04 | 210 | 39 |
| 02.10.2020 | 16.96 | 18.02 | 16.62 | 18.02 | 571 | 98 |
| 01.10.2020 | 19.02 | 19.16 | 18.20 | 18.20 | 264 | 50 |
Biznesradar bez reklam? Sprawdź BR Plus
