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 INTLSPX30023
101.40+13.80(+15.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.12.2022 | 64.50 | 64.50 | 64.50 | 64.50 | 731 | 472 |
| 22.12.2022 | 66.30 | 66.30 | 66.30 | 66.30 | 650 | 431 |
| 20.12.2022 | 63.70 | 63.90 | 63.70 | 63.90 | 760 | 485 |
| 01.12.2022 | 77.30 | 77.30 | 77.30 | 77.30 | 6 | 5 |
| 16.11.2022 | 74.40 | 74.40 | 74.40 | 74.40 | 700 | 521 |
| 10.11.2022 | 70.20 | 70.20 | 70.20 | 70.20 | 700 | 491 |
| 14.10.2022 | 66.00 | 66.00 | 66.00 | 66.00 | 49 | 32 |
| 13.10.2022 | 58.00 | 58.00 | 58.00 | 58.00 | 25 | 15 |
| 11.10.2022 | 62.00 | 62.00 | 62.00 | 62.00 | 24 | 15 |
| 29.09.2022 | 67.00 | 67.00 | 67.00 | 67.00 | 74 | 50 |
| 28.09.2022 | 64.50 | 64.50 | 63.60 | 63.60 | 70 | 45 |
| 27.09.2022 | 67.00 | 67.00 | 67.00 | 67.00 | 5 | 3 |
| 21.09.2022 | 74.30 | 74.30 | 74.30 | 74.30 | 68 | 51 |
| 20.09.2022 | 71.60 | 71.60 | 71.60 | 71.60 | 15 | 11 |
| 16.09.2022 | 71.40 | 71.40 | 71.40 | 71.40 | 15 | 11 |
| 14.09.2022 | 76.00 | 76.00 | 76.00 | 76.00 | 15 | 11 |
| 13.09.2022 | 79.10 | 79.10 | 79.10 | 79.10 | 23 | 18 |
| 22.08.2022 | 87.00 | 87.00 | 87.00 | 87.00 | 6 | 5 |
| 19.07.2022 | 70.50 | 70.50 | 70.50 | 70.50 | 5 | 4 |
| 28.06.2022 | 70.50 | 70.50 | 70.50 | 70.50 | 140 | 99 |
| 24.06.2022 | 67.30 | 67.30 | 67.30 | 67.30 | 178 | 120 |
| 22.06.2022 | 61.30 | 61.30 | 61.30 | 61.30 | 39 | 24 |
| 17.06.2022 | 61.30 | 61.30 | 61.30 | 61.30 | 39 | 24 |
| 27.05.2022 | 74.50 | 74.50 | 74.40 | 74.40 | 811 | 604 |
| 20.05.2022 | 71.10 | 71.20 | 71.10 | 71.20 | 405 | 288 |
| 16.05.2022 | 75.80 | 75.80 | 75.80 | 75.80 | 1 | 1 |
| 13.05.2022 | 73.60 | 74.50 | 73.60 | 74.50 | 406 | 300 |
| 09.05.2022 | 78.40 | 78.40 | 78.40 | 78.40 | 28 | 22 |
| 05.04.2022 | 96.00 | 96.00 | 96.00 | 96.00 | 195 | 187 |
| 30.03.2022 | 96.00 | 96.00 | 96.00 | 96.00 | 100 | 96 |
| 01.02.2022 | 89.90 | 89.90 | 89.90 | 89.90 | 28 | 25 |
| 25.01.2022 | 82.90 | 84.50 | 82.90 | 84.50 | 120 | 100 |
| 24.01.2022 | 79.90 | 79.90 | 79.60 | 79.60 | 29 | 23 |
| 19.01.2022 | 90.10 | 91.80 | 90.10 | 91.80 | 70 | 64 |
| 18.01.2022 | 91.60 | 91.60 | 91.60 | 91.60 | 15 | 14 |
| 10.01.2022 | 94.00 | 94.00 | 94.00 | 94.00 | 65 | 61 |
| 03.12.2021 | 92.10 | 92.10 | 92.10 | 92.10 | 3 | 3 |
| 15.11.2021 | 97.30 | 97.30 | 97.30 | 97.30 | 15 | 15 |
| 09.11.2021 | 95.20 | 95.20 | 95.20 | 95.20 | 2 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus
