Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX23622
114.60+2.60(+2.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2021 | 80.40 | 80.40 | 80.40 | 80.40 | 25 | 20 |
| 06.04.2021 | 78.10 | 78.10 | 78.10 | 78.10 | 100 | 78 |
| 28.01.2021 | 63.20 | 63.20 | 63.20 | 63.20 | 25 | 16 |
| 22.01.2021 | 66.20 | 66.20 | 66.20 | 66.20 | 139 | 92 |
| 18.01.2021 | 64.40 | 64.40 | 64.40 | 64.40 | 55 | 35 |
| 11.01.2021 | 64.90 | 65.00 | 64.70 | 64.70 | 56 | 36 |
| 05.01.2021 | 61.30 | 61.30 | 61.20 | 61.20 | 50 | 31 |
| 30.12.2020 | 62.60 | 62.60 | 62.60 | 62.60 | 125 | 78 |
| 28.12.2020 | 61.60 | 61.70 | 61.60 | 61.70 | 70 | 43 |
| 21.12.2020 | 59.30 | 59.30 | 59.20 | 59.20 | 45 | 27 |
| 17.11.2020 | 59.30 | 59.30 | 59.30 | 59.30 | 1 | 1 |
| 15.10.2020 | 54.30 | 54.30 | 54.30 | 54.30 | 80 | 43 |
| 12.10.2020 | 55.00 | 55.00 | 55.00 | 55.00 | 25 | 14 |
| 06.10.2020 | 51.10 | 51.10 | 51.10 | 51.10 | 25 | 13 |
| 02.10.2020 | 48.80 | 50.40 | 48.80 | 50.40 | 65 | 32 |
| 29.09.2020 | 51.00 | 51.00 | 51.00 | 51.00 | 25 | 13 |
| 28.09.2020 | 49.55 | 51.00 | 49.55 | 51.00 | 145 | 73 |
| 25.09.2020 | 46.65 | 46.65 | 46.40 | 46.40 | 45 | 21 |
| 24.09.2020 | 45.75 | 47.00 | 45.40 | 47.00 | 61 | 28 |
| 22.09.2020 | 47.20 | 47.20 | 47.20 | 47.20 | 100 | 47 |
| 21.09.2020 | 46.90 | 46.90 | 45.40 | 45.40 | 100 | 46 |
| 17.09.2020 | 49.20 | 49.20 | 48.80 | 48.80 | 50 | 25 |
| 15.09.2020 | 51.20 | 51.20 | 51.20 | 51.20 | 25 | 13 |
| 09.09.2020 | 50.40 | 50.40 | 50.40 | 50.40 | 48 | 24 |
| 08.09.2020 | 49.80 | 49.80 | 49.00 | 49.80 | 73 | 36 |
| 07.09.2020 | 51.30 | 51.30 | 51.30 | 51.30 | 30 | 15 |
| 04.09.2020 | 50.80 | 50.80 | 49.95 | 50.00 | 55 | 28 |
| 02.09.2020 | 55.90 | 55.90 | 55.90 | 55.90 | 25 | 14 |
| 28.08.2020 | 53.70 | 53.70 | 53.70 | 53.70 | 25 | 13 |
| 20.08.2020 | 48.80 | 48.80 | 48.80 | 48.80 | 25 | 12 |
| 13.08.2020 | 49.35 | 49.35 | 49.30 | 49.30 | 61 | 30 |
| 07.08.2020 | 48.10 | 48.10 | 48.10 | 48.10 | 50 | 24 |
| 06.08.2020 | 47.30 | 47.30 | 47.30 | 47.30 | 75 | 35 |
| 03.08.2020 | 46.55 | 46.55 | 46.55 | 46.55 | 25 | 12 |
| 31.07.2020 | 45.20 | 45.20 | 45.20 | 45.20 | 50 | 23 |
| 22.07.2020 | 46.80 | 46.80 | 46.80 | 46.80 | 20 | 9 |
| 10.07.2020 | 43.50 | 43.60 | 43.50 | 43.60 | 50 | 22 |
| 01.07.2020 | 41.60 | 41.60 | 41.60 | 41.60 | 144 | 60 |
| 26.06.2020 | 39.30 | 39.30 | 39.30 | 39.30 | 30 | 12 |
| 15.06.2020 | 37.70 | 37.70 | 37.70 | 37.70 | 40 | 15 |
| 09.06.2020 | 45.60 | 45.60 | 45.60 | 45.60 | 36 | 16 |
| 08.06.2020 | 45.00 | 45.00 | 45.00 | 45.00 | 8 | 4 |
| 28.05.2020 | 40.56 | 40.56 | 40.56 | 40.56 | 40 | 16 |
| 21.05.2020 | 37.65 | 37.65 | 37.65 | 37.65 | 53 | 20 |
| 18.05.2020 | 35.90 | 37.69 | 35.90 | 37.69 | 468 | 173 |
| 15.05.2020 | 34.49 | 34.49 | 32.96 | 32.96 | 194 | 65 |
| 14.05.2020 | 31.77 | 31.77 | 31.77 | 31.77 | 50 | 16 |
| 13.05.2020 | 34.86 | 34.86 | 34.86 | 34.86 | 171 | 60 |
| 12.05.2020 | 37.03 | 37.03 | 37.03 | 37.03 | 50 | 19 |
| 11.05.2020 | 37.48 | 37.48 | 37.48 | 37.48 | 42 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
