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 INTLSPX32862
91.60+2.50(+2.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.05.2025 | 91.60 | 91.60 | 91.60 | 91.60 | 135 | 124 |
23.05.2025 | 89.10 | 89.10 | 89.10 | 89.10 | 140 | 125 |
08.05.2025 | 85.70 | 85.70 | 85.70 | 85.70 | 200 | 171 |
30.04.2025 | 76.30 | 76.30 | 76.30 | 76.30 | 200 | 153 |
25.04.2025 | 77.90 | 77.90 | 77.90 | 77.90 | 10 | 8 |
22.04.2025 | 67.30 | 67.30 | 67.30 | 67.30 | 50 | 34 |
17.04.2025 | 70.40 | 70.40 | 70.40 | 70.40 | 50 | 35 |
16.04.2025 | 72.90 | 72.90 | 72.90 | 72.90 | 10 | 7 |
14.04.2025 | 76.50 | 76.50 | 76.50 | 76.50 | 40 | 31 |
10.04.2025 | 79.10 | 79.10 | 76.90 | 76.90 | 52 | 40 |
09.04.2025 | 60.90 | 60.90 | 60.90 | 60.90 | 52 | 32 |
08.04.2025 | 68.60 | 71.40 | 68.60 | 71.40 | 392 | 273 |
07.04.2025 | 59.40 | 62.40 | 59.40 | 62.40 | 254 | 158 |
04.04.2025 | 68.00 | 68.00 | 68.00 | 68.00 | 40 | 27 |
12.03.2025 | 85.20 | 85.20 | 85.20 | 85.20 | 20 | 17 |
18.02.2025 | 110.20 | 110.20 | 110.20 | 110.20 | 3 | 3 |
05.12.2024 | 111.40 | 111.40 | 111.40 | 111.40 | 31 | 35 |
04.12.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 1 | 1 |
14.11.2024 | 110.60 | 110.60 | 110.60 | 110.60 | 60 | 66 |
28.10.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 1 | 1 |
23.10.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 12 | 12 |
22.10.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 12 | 12 |
09.08.2024 | 82.20 | 82.20 | 82.20 | 82.20 | 20 | 16 |
06.08.2024 | 77.80 | 78.00 | 77.80 | 78.00 | 60 | 47 |
05.08.2024 | 74.60 | 74.60 | 74.60 | 74.60 | 20 | 15 |
02.08.2024 | 83.00 | 83.00 | 83.00 | 83.00 | 20 | 17 |
25.06.2024 | 89.50 | 89.50 | 89.50 | 89.50 | 27 | 24 |
20.06.2024 | 92.20 | 92.20 | 92.20 | 92.20 | 1 | 1 |
23.04.2024 | 74.00 | 74.00 | 74.00 | 74.00 | 27 | 20 |
05.01.2024 | 62.00 | 63.10 | 62.00 | 63.10 | 42 | 26 |
21.12.2023 | 64.00 | 64.00 | 64.00 | 64.00 | 8 | 5 |
14.11.2023 | 56.30 | 56.30 | 56.30 | 56.30 | 91 | 51 |
10.11.2023 | 52.60 | 52.60 | 52.60 | 52.60 | 25 | 13 |
08.11.2023 | 54.10 | 54.10 | 54.10 | 54.10 | 6 | 3 |
03.11.2023 | 52.50 | 52.50 | 52.50 | 52.50 | 25 | 13 |
27.10.2023 | 44.55 | 44.55 | 44.55 | 44.55 | 25 | 11 |
26.10.2023 | 46.25 | 46.25 | 46.25 | 46.25 | 25 | 12 |
25.09.2023 | 54.40 | 54.40 | 54.40 | 54.40 | 91 | 50 |
12.09.2023 | 61.80 | 61.80 | 61.80 | 61.80 | 804 | 497 |
03.08.2023 | 59.70 | 59.70 | 59.70 | 59.70 | 21 | 13 |
01.08.2023 | 62.50 | 62.50 | 62.50 | 62.50 | 21 | 13 |
06.07.2023 | 58.20 | 58.20 | 58.20 | 58.20 | 7 | 4 |
03.07.2023 | 58.70 | 58.70 | 58.70 | 58.70 | 171 | 100 |
20.06.2023 | 56.70 | 56.70 | 56.70 | 56.70 | 804 | 456 |
09.06.2023 | 54.30 | 54.30 | 54.30 | 54.30 | 19 | 10 |
07.06.2023 | 53.70 | 53.70 | 53.70 | 53.70 | 19 | 10 |
19.05.2023 | 51.20 | 51.20 | 51.20 | 51.20 | 500 | 256 |
05.05.2023 | 46.15 | 46.15 | 46.15 | 46.15 | 500 | 231 |
14.04.2023 | 50.10 | 50.10 | 50.10 | 50.10 | 30 | 15 |
05.04.2023 | 48.45 | 48.45 | 48.45 | 48.45 | 30 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus