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 |
|---|---|---|---|---|---|---|
| 04.11.2021 | 94.30 | 94.30 | 94.30 | 94.30 | 20 | 19 |
| 25.10.2021 | 89.00 | 89.00 | 89.00 | 89.00 | 2 | 2 |
| 22.10.2021 | 89.30 | 89.30 | 89.30 | 89.30 | 15 | 13 |
| 21.10.2021 | 87.90 | 87.90 | 87.90 | 87.90 | 25 | 22 |
| 20.10.2021 | 87.60 | 87.60 | 87.60 | 87.60 | 30 | 26 |
| 07.05.2021 | 72.70 | 72.70 | 72.70 | 72.70 | 50 | 36 |
| 24.03.2021 | 64.40 | 64.40 | 64.40 | 64.40 | 130 | 84 |
| 13.01.2021 | 56.90 | 56.90 | 56.90 | 56.90 | 50 | 28 |
| 28.10.2020 | 42.15 | 42.15 | 42.15 | 42.15 | 50 | 21 |
| 15.10.2020 | 46.40 | 46.40 | 46.40 | 46.40 | 22 | 10 |
| 12.10.2020 | 46.95 | 46.95 | 46.95 | 46.95 | 59 | 28 |
| 14.09.2020 | 41.60 | 41.60 | 41.60 | 41.60 | 59 | 25 |
| 08.09.2020 | 41.30 | 41.30 | 41.30 | 41.30 | 72 | 30 |
| 19.08.2020 | 41.70 | 41.70 | 41.70 | 41.70 | 25 | 10 |
| 07.08.2020 | 40.20 | 40.20 | 40.20 | 40.20 | 44 | 18 |
| 03.08.2020 | 38.00 | 38.00 | 38.00 | 38.00 | 50 | 19 |
| 31.07.2020 | 37.45 | 37.45 | 37.45 | 37.45 | 50 | 19 |
| 24.07.2020 | 36.35 | 36.60 | 36.35 | 36.60 | 75 | 27 |
| 22.07.2020 | 38.25 | 38.45 | 38.25 | 38.45 | 50 | 19 |
| 14.07.2020 | 36.05 | 36.05 | 36.05 | 36.05 | 56 | 20 |
| 07.07.2020 | 35.85 | 35.85 | 35.85 | 35.85 | 45 | 16 |
| 02.07.2020 | 35.50 | 35.50 | 35.50 | 35.50 | 56 | 20 |
| 17.06.2020 | 34.85 | 34.85 | 34.85 | 34.85 | 45 | 16 |
| 16.06.2020 | 33.45 | 33.45 | 33.45 | 33.45 | 600 | 201 |
| 15.06.2020 | 28.00 | 28.85 | 27.70 | 28.85 | 600 | 170 |
| 08.06.2020 | 37.20 | 37.20 | 37.20 | 37.20 | 69 | 26 |
| 28.05.2020 | 32.17 | 32.17 | 32.17 | 32.17 | 100 | 32 |
| 27.05.2020 | 30.30 | 30.30 | 30.30 | 30.30 | 10 | 3 |
| 21.05.2020 | 28.80 | 29.62 | 28.80 | 29.62 | 200 | 58 |
| 20.05.2020 | 29.93 | 29.93 | 29.78 | 29.78 | 220 | 66 |
| 18.05.2020 | 28.97 | 28.97 | 28.97 | 28.97 | 70 | 20 |
| 15.05.2020 | 24.45 | 24.45 | 24.45 | 24.45 | 10 | 2 |
| 14.05.2020 | 24.32 | 24.32 | 22.81 | 22.81 | 580 | 136 |
| 12.05.2020 | 28.84 | 28.84 | 28.84 | 28.84 | 34 | 10 |
| 08.05.2020 | 27.90 | 28.05 | 27.90 | 28.05 | 105 | 29 |
| 07.05.2020 | 26.50 | 26.98 | 26.50 | 26.98 | 100 | 27 |
| 06.05.2020 | 26.20 | 26.20 | 26.20 | 26.20 | 38 | 10 |
| 05.05.2020 | 26.00 | 26.00 | 26.00 | 26.00 | 88 | 23 |
| 04.05.2020 | 22.72 | 22.72 | 22.72 | 22.72 | 20 | 5 |
| 29.04.2020 | 28.11 | 28.11 | 28.11 | 28.11 | 82 | 23 |
| 28.04.2020 | 26.12 | 27.60 | 26.12 | 27.60 | 62 | 17 |
| 24.04.2020 | 23.37 | 23.37 | 23.37 | 23.37 | 184 | 43 |
| 23.04.2020 | 23.33 | 23.33 | 23.33 | 23.33 | 70 | 16 |
| 22.04.2020 | 22.15 | 22.50 | 22.15 | 22.50 | 434 | 97 |
| 21.04.2020 | 23.60 | 23.60 | 21.46 | 21.55 | 427 | 94 |
| 20.04.2020 | 25.25 | 25.25 | 25.25 | 25.25 | 30 | 8 |
| 17.04.2020 | 26.30 | 26.40 | 24.70 | 24.70 | 1 702 | 443 |
| 16.04.2020 | 23.15 | 23.28 | 22.00 | 22.00 | 1 122 | 257 |
| 15.04.2020 | 23.78 | 23.78 | 21.52 | 21.60 | 2 450 | 558 |
| 14.04.2020 | 22.83 | 24.32 | 22.83 | 24.22 | 2 399 | 556 |
Biznesradar bez reklam? Sprawdź BR Plus
