Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX28928
153.20-0.60(-0.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.11.2024 | 153.20 | 153.20 | 153.20 | 153.20 | 29 | 44 |
| 12.11.2024 | 153.40 | 153.40 | 153.40 | 153.40 | 10 | 15 |
| 17.10.2024 | 144.00 | 144.00 | 144.00 | 144.00 | 7 | 10 |
| 08.10.2024 | 136.40 | 136.40 | 136.40 | 136.40 | 7 | 10 |
| 06.09.2024 | 126.40 | 126.40 | 126.40 | 126.40 | 7 | 9 |
| 08.08.2024 | 119.80 | 119.80 | 119.80 | 119.80 | 7 | 8 |
| 07.08.2024 | 122.00 | 122.00 | 122.00 | 122.00 | 245 | 299 |
| 23.04.2024 | 115.00 | 115.00 | 115.00 | 115.00 | 18 | 21 |
| 19.04.2024 | 114.20 | 114.20 | 114.20 | 114.20 | 16 | 18 |
| 05.04.2024 | 118.40 | 118.40 | 118.40 | 118.40 | 5 | 6 |
| 04.04.2024 | 121.60 | 121.60 | 121.60 | 121.60 | 6 | 7 |
| 08.03.2024 | 118.20 | 118.20 | 118.20 | 118.20 | 4 | 5 |
| 15.02.2024 | 114.80 | 114.80 | 114.80 | 114.80 | 5 | 6 |
| 04.01.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 5 |
| 20.12.2023 | 104.00 | 104.00 | 104.00 | 104.00 | 16 | 17 |
| 07.11.2023 | 92.80 | 92.80 | 92.80 | 92.80 | 5 | 5 |
| 06.11.2023 | 93.10 | 93.10 | 93.10 | 93.10 | 1 | 1 |
| 05.09.2023 | 100.80 | 100.80 | 100.80 | 100.80 | 7 | 7 |
| 11.07.2023 | 94.00 | 94.00 | 94.00 | 94.00 | 5 | 5 |
| 28.06.2023 | 93.20 | 93.20 | 93.20 | 93.20 | 10 | 9 |
| 21.04.2023 | 87.00 | 87.00 | 87.00 | 87.00 | 67 | 58 |
| 13.04.2023 | 86.40 | 86.40 | 86.40 | 86.40 | 210 | 181 |
| 29.03.2023 | 85.00 | 85.00 | 84.90 | 84.90 | 277 | 235 |
| 17.03.2023 | 82.90 | 82.90 | 82.90 | 82.90 | 10 | 8 |
| 10.03.2023 | 82.40 | 82.40 | 82.40 | 82.40 | 600 | 494 |
| 09.03.2023 | 86.10 | 87.30 | 85.90 | 87.30 | 800 | 689 |
| 21.02.2023 | 89.60 | 89.60 | 89.60 | 89.60 | 50 | 45 |
| 16.02.2023 | 93.90 | 93.90 | 93.90 | 93.90 | 27 | 25 |
| 15.02.2023 | 92.60 | 92.60 | 92.60 | 92.60 | 27 | 25 |
| 10.02.2023 | 90.70 | 90.70 | 90.50 | 90.50 | 47 | 43 |
| 08.02.2023 | 93.50 | 93.50 | 93.50 | 93.50 | 11 | 10 |
| 07.02.2023 | 92.10 | 92.10 | 92.10 | 92.10 | 12 | 11 |
| 06.02.2023 | 90.60 | 90.90 | 90.60 | 90.90 | 36 | 33 |
| 02.02.2023 | 91.90 | 91.90 | 91.90 | 91.90 | 18 | 17 |
| 01.02.2023 | 87.90 | 87.90 | 87.90 | 87.90 | 50 | 44 |
| 27.01.2023 | 87.30 | 88.30 | 87.30 | 88.30 | 29 | 25 |
| 23.01.2023 | 85.60 | 85.60 | 85.60 | 85.60 | 13 | 11 |
| 19.01.2023 | 81.90 | 81.90 | 81.90 | 81.90 | 13 | 11 |
| 11.01.2023 | 83.20 | 83.20 | 83.20 | 83.20 | 4 | 3 |
| 09.01.2023 | 82.80 | 83.80 | 82.80 | 83.80 | 68 | 56 |
| 12.12.2022 | 85.40 | 85.40 | 85.40 | 85.40 | 17 | 15 |
| 02.12.2022 | 91.90 | 91.90 | 91.90 | 91.90 | 40 | 37 |
| 01.12.2022 | 92.80 | 92.80 | 92.80 | 92.80 | 25 | 23 |
| 29.11.2022 | 88.60 | 88.60 | 88.60 | 88.60 | 3 | 3 |
| 27.10.2022 | 86.50 | 86.50 | 86.50 | 86.50 | 25 | 22 |
| 24.10.2022 | 86.00 | 86.00 | 86.00 | 86.00 | 20 | 17 |
| 14.10.2022 | 84.00 | 84.00 | 84.00 | 84.00 | 7 | 6 |
| 12.10.2022 | 80.60 | 80.60 | 80.60 | 80.60 | 3 | 2 |
| 11.10.2022 | 79.90 | 79.90 | 79.70 | 79.70 | 27 | 22 |
| 05.10.2022 | 85.20 | 85.20 | 85.20 | 85.20 | 15 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
