Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX30023
137.80-0.60(-0.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.12.2024 | 137.80 | 137.80 | 137.80 | 137.80 | 3 | 4 |
| 12.11.2024 | 136.40 | 136.40 | 136.40 | 136.40 | 86 | 117 |
| 10.10.2024 | 123.00 | 123.00 | 123.00 | 123.00 | 86 | 106 |
| 13.08.2024 | 106.60 | 106.60 | 106.60 | 106.60 | 500 | 533 |
| 08.08.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 500 | 530 |
| 12.06.2024 | 113.00 | 113.00 | 113.00 | 113.00 | 86 | 97 |
| 05.06.2024 | 107.20 | 107.20 | 107.20 | 107.20 | 1 | 1 |
| 07.05.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 15 | 16 |
| 02.05.2024 | 98.70 | 98.70 | 98.70 | 98.70 | 117 | 115 |
| 29.04.2024 | 102.20 | 102.40 | 102.20 | 102.40 | 38 | 39 |
| 24.04.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 19 | 19 |
| 23.04.2024 | 98.80 | 99.10 | 98.80 | 99.10 | 40 | 40 |
| 22.04.2024 | 98.10 | 98.10 | 98.10 | 98.10 | 20 | 20 |
| 23.02.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 79 | 80 |
| 17.01.2024 | 89.10 | 89.10 | 89.10 | 89.10 | 23 | 20 |
| 29.12.2023 | 89.10 | 89.10 | 89.10 | 89.10 | 350 | 312 |
| 14.12.2023 | 87.00 | 87.00 | 87.00 | 87.00 | 350 | 305 |
| 22.11.2023 | 81.70 | 81.70 | 81.70 | 81.70 | 25 | 20 |
| 02.11.2023 | 73.80 | 75.30 | 73.80 | 75.30 | 36 | 27 |
| 24.10.2023 | 74.20 | 74.20 | 74.20 | 74.20 | 27 | 20 |
| 29.09.2023 | 80.30 | 80.30 | 80.30 | 80.30 | 25 | 20 |
| 01.09.2023 | 84.90 | 84.90 | 84.90 | 84.90 | 24 | 20 |
| 03.08.2023 | 83.10 | 83.10 | 83.10 | 83.10 | 25 | 21 |
| 07.07.2023 | 80.60 | 80.60 | 80.60 | 80.60 | 25 | 20 |
| 09.06.2023 | 77.70 | 77.70 | 77.70 | 77.70 | 14 | 11 |
| 07.06.2023 | 77.40 | 77.50 | 77.40 | 77.40 | 221 | 171 |
| 06.06.2023 | 77.20 | 77.20 | 77.20 | 77.20 | 14 | 11 |
| 26.05.2023 | 72.50 | 72.50 | 72.50 | 72.50 | 28 | 20 |
| 16.05.2023 | 70.60 | 70.60 | 70.60 | 70.60 | 1 | 1 |
| 12.05.2023 | 71.60 | 71.60 | 71.60 | 71.60 | 15 | 11 |
| 11.05.2023 | 70.50 | 70.50 | 70.50 | 70.50 | 15 | 11 |
| 04.05.2023 | 68.40 | 68.40 | 68.40 | 68.40 | 30 | 21 |
| 27.04.2023 | 69.80 | 69.80 | 69.80 | 69.80 | 18 | 13 |
| 26.04.2023 | 69.10 | 69.10 | 69.10 | 69.10 | 18 | 12 |
| 25.04.2023 | 70.80 | 70.80 | 70.80 | 70.80 | 28 | 20 |
| 14.04.2023 | 72.80 | 72.80 | 72.80 | 72.80 | 215 | 157 |
| 13.04.2023 | 71.20 | 71.20 | 71.20 | 71.20 | 28 | 20 |
| 29.03.2023 | 69.60 | 69.60 | 69.60 | 69.60 | 215 | 150 |
| 21.03.2023 | 69.10 | 69.10 | 69.10 | 69.10 | 765 | 529 |
| 20.03.2023 | 65.70 | 65.70 | 65.70 | 65.70 | 1 440 | 946 |
| 17.03.2023 | 69.30 | 69.40 | 69.30 | 69.30 | 2 205 | 1 528 |
| 03.02.2023 | 75.80 | 75.80 | 75.80 | 75.80 | 120 | 91 |
| 01.02.2023 | 72.60 | 72.60 | 72.60 | 72.60 | 298 | 216 |
| 31.01.2023 | 71.40 | 71.50 | 71.40 | 71.50 | 418 | 299 |
| 27.01.2023 | 72.10 | 72.10 | 72.00 | 72.00 | 490 | 353 |
| 23.01.2023 | 68.90 | 68.90 | 68.80 | 68.80 | 192 | 132 |
| 20.01.2023 | 66.80 | 66.80 | 66.80 | 66.80 | 298 | 199 |
| 16.01.2023 | 70.20 | 70.20 | 70.20 | 70.20 | 110 | 77 |
| 13.01.2023 | 68.40 | 68.40 | 67.90 | 67.90 | 731 | 499 |
| 04.01.2023 | 65.00 | 65.00 | 65.00 | 65.00 | 13 | 8 |
Biznesradar bez reklam? Sprawdź BR Plus
