Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX66001
24.05+0.95(+4.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 24.00 | 24.45 | 24.00 | 24.05 | 1 544 | 373 |
09.05.2024 | 22.40 | 22.40 | 22.40 | 22.40 | 215 | 48 |
08.05.2024 | 22.85 | 22.85 | 22.35 | 22.35 | 711 | 162 |
07.05.2024 | 22.55 | 22.80 | 22.40 | 22.80 | 171 | 39 |
06.05.2024 | 20.85 | 21.65 | 20.85 | 21.65 | 3 145 | 679 |
02.05.2024 | 17.26 | 17.66 | 17.00 | 17.00 | 18 903 | 3 273 |
29.04.2024 | 20.05 | 20.60 | 20.05 | 20.60 | 233 | 48 |
26.04.2024 | 19.42 | 20.05 | 19.20 | 20.05 | 2 925 | 583 |
25.04.2024 | 17.52 | 17.52 | 16.22 | 16.22 | 600 | 104 |
24.04.2024 | 19.32 | 19.32 | 19.14 | 19.14 | 3 020 | 583 |
23.04.2024 | 16.90 | 17.88 | 16.72 | 17.88 | 1 446 | 246 |
22.04.2024 | 15.74 | 15.96 | 15.50 | 15.88 | 6 321 | 1 008 |
19.04.2024 | 15.80 | 16.90 | 15.80 | 15.90 | 8 534 | 1 429 |
18.04.2024 | 17.78 | 18.00 | 17.74 | 18.00 | 2 592 | 460 |
16.04.2024 | 19.24 | 19.24 | 18.92 | 18.92 | 200 | 38 |
15.04.2024 | 22.25 | 22.25 | 21.70 | 21.70 | 14 714 | 3 233 |
11.04.2024 | 22.45 | 22.45 | 21.50 | 21.50 | 128 | 28 |
10.04.2024 | 24.30 | 24.30 | 22.00 | 22.00 | 140 | 31 |
09.04.2024 | 24.15 | 24.70 | 23.30 | 23.30 | 275 | 66 |
08.04.2024 | 24.30 | 24.45 | 24.30 | 24.45 | 191 | 47 |
04.04.2024 | 26.40 | 26.40 | 26.05 | 26.05 | 588 | 155 |
02.04.2024 | 24.75 | 24.75 | 24.30 | 24.30 | 88 | 22 |
28.03.2024 | 26.90 | 26.90 | 26.85 | 26.85 | 200 | 54 |
25.03.2024 | 25.90 | 25.90 | 25.90 | 25.90 | 67 | 17 |
22.03.2024 | 26.65 | 27.00 | 26.65 | 27.00 | 194 | 52 |
21.03.2024 | 26.50 | 27.05 | 26.50 | 27.05 | 203 | 54 |
20.03.2024 | 24.05 | 24.35 | 23.90 | 24.30 | 420 | 102 |
15.03.2024 | 23.50 | 23.50 | 23.50 | 23.50 | 1 100 | 259 |
14.03.2024 | 24.20 | 24.20 | 23.10 | 23.15 | 1 299 | 311 |
13.03.2024 | 23.95 | 23.95 | 23.60 | 23.60 | 110 | 26 |
08.03.2024 | 23.20 | 24.35 | 23.20 | 24.35 | 73 | 18 |
07.03.2024 | 20.70 | 20.70 | 20.70 | 20.70 | 10 | 2 |
06.03.2024 | 21.85 | 21.85 | 21.85 | 21.85 | 10 | 2 |
05.03.2024 | 22.50 | 22.50 | 21.00 | 21.00 | 1 864 | 408 |
04.03.2024 | 23.10 | 23.10 | 22.95 | 22.95 | 511 | 118 |
01.03.2024 | 21.95 | 22.25 | 21.95 | 22.15 | 280 | 62 |
27.02.2024 | 20.65 | 20.65 | 20.65 | 20.65 | 211 | 44 |
26.02.2024 | 21.40 | 21.40 | 21.35 | 21.35 | 130 | 28 |
23.02.2024 | 21.50 | 22.35 | 21.45 | 22.35 | 385 | 85 |
22.02.2024 | 19.60 | 20.60 | 19.52 | 20.60 | 529 | 106 |
Biznesradar bez reklam? Sprawdź BR Plus