Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX31575
125.60-0.20(-0.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2024 | 125.60 | 125.60 | 125.60 | 125.60 | 8 | 10 |
| 13.11.2024 | 123.20 | 123.20 | 123.20 | 123.20 | 4 | 5 |
| 05.11.2024 | 110.60 | 110.60 | 110.60 | 110.60 | 2 | 2 |
| 27.09.2024 | 106.80 | 106.80 | 106.80 | 106.80 | 10 | 11 |
| 24.09.2024 | 106.80 | 106.80 | 106.80 | 106.80 | 3 | 3 |
| 19.09.2024 | 104.80 | 104.80 | 104.80 | 104.80 | 7 | 7 |
| 02.09.2024 | 104.60 | 104.60 | 104.60 | 104.60 | 2 | 2 |
| 28.08.2024 | 103.80 | 104.00 | 103.80 | 104.00 | 64 | 66 |
| 20.08.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 75 | 78 |
| 30.07.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 10 |
| 15.07.2024 | 106.80 | 106.80 | 106.80 | 106.80 | 8 | 9 |
| 02.07.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 3 | 3 |
| 11.06.2024 | 99.10 | 99.10 | 99.10 | 99.10 | 5 | 5 |
| 22.05.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 5 | 5 |
| 12.02.2024 | 87.90 | 87.90 | 87.90 | 87.90 | 6 | 5 |
| 02.02.2024 | 83.50 | 83.50 | 83.50 | 83.50 | 601 | 502 |
| 30.01.2024 | 84.90 | 84.90 | 84.90 | 84.90 | 50 | 42 |
| 12.01.2024 | 78.80 | 78.80 | 78.80 | 78.80 | 601 | 474 |
| 10.01.2024 | 77.10 | 77.10 | 77.10 | 77.10 | 104 | 80 |
| 02.01.2024 | 76.80 | 76.80 | 76.80 | 76.80 | 701 | 538 |
| 04.12.2023 | 71.20 | 71.20 | 71.20 | 71.20 | 35 | 25 |
| 14.11.2023 | 69.00 | 69.00 | 69.00 | 69.00 | 701 | 484 |
| 07.11.2023 | 65.70 | 65.70 | 65.70 | 65.70 | 701 | 461 |
| 02.11.2023 | 61.90 | 63.70 | 61.90 | 63.70 | 150 | 94 |
| 31.10.2023 | 58.30 | 58.30 | 58.30 | 58.30 | 11 | 6 |
| 30.10.2023 | 57.60 | 57.60 | 57.60 | 57.60 | 701 | 404 |
| 27.10.2023 | 58.60 | 58.60 | 57.50 | 57.70 | 56 | 32 |
| 26.10.2023 | 58.70 | 58.70 | 58.70 | 58.70 | 44 | 26 |
| 25.10.2023 | 60.70 | 60.70 | 60.70 | 60.70 | 21 | 13 |
| 24.10.2023 | 61.80 | 62.60 | 61.80 | 62.60 | 63 | 39 |
| 23.10.2023 | 61.30 | 61.30 | 59.70 | 60.80 | 129 | 78 |
| 20.10.2023 | 62.80 | 62.80 | 62.20 | 62.20 | 42 | 26 |
| 19.10.2023 | 64.50 | 64.50 | 64.50 | 64.50 | 20 | 13 |
| 12.10.2023 | 69.20 | 69.50 | 69.20 | 69.50 | 53 | 37 |
| 10.10.2023 | 68.00 | 68.60 | 68.00 | 68.60 | 58 | 40 |
| 09.10.2023 | 66.00 | 66.50 | 66.00 | 66.50 | 40 | 27 |
| 06.10.2023 | 65.70 | 65.70 | 64.00 | 64.00 | 40 | 26 |
| 03.10.2023 | 65.40 | 65.40 | 65.40 | 65.40 | 20 | 13 |
| 29.09.2023 | 68.00 | 68.60 | 68.00 | 68.60 | 57 | 39 |
| 28.09.2023 | 66.30 | 66.30 | 66.30 | 66.30 | 20 | 13 |
| 25.09.2023 | 67.30 | 67.30 | 66.80 | 66.80 | 38 | 25 |
| 22.09.2023 | 68.70 | 68.70 | 68.20 | 68.20 | 38 | 26 |
| 21.09.2023 | 70.60 | 70.60 | 69.60 | 69.60 | 75 | 53 |
| 19.09.2023 | 73.00 | 73.00 | 73.00 | 73.00 | 17 | 12 |
| 28.08.2023 | 69.80 | 70.20 | 69.80 | 70.20 | 38 | 27 |
| 25.08.2023 | 67.60 | 67.60 | 67.60 | 67.60 | 19 | 13 |
| 24.08.2023 | 71.20 | 71.20 | 69.50 | 69.50 | 57 | 40 |
| 22.08.2023 | 68.50 | 69.00 | 68.50 | 69.00 | 39 | 27 |
| 21.08.2023 | 67.70 | 67.70 | 67.70 | 67.70 | 19 | 13 |
| 18.08.2023 | 67.00 | 67.00 | 66.20 | 66.20 | 39 | 26 |
Biznesradar bez reklam? Sprawdź BR Plus
