Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX32862
111.40-0.40(-0.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2023 | 46.95 | 46.95 | 46.95 | 46.95 | 30 | 14 |
| 24.03.2023 | 42.30 | 42.30 | 42.20 | 42.20 | 1 440 | 608 |
| 10.03.2023 | 41.70 | 41.70 | 41.70 | 41.70 | 30 | 13 |
| 24.01.2023 | 47.00 | 47.00 | 47.00 | 47.00 | 30 | 14 |
| 19.01.2023 | 43.15 | 43.15 | 43.15 | 43.15 | 30 | 13 |
| 17.01.2023 | 47.00 | 47.00 | 47.00 | 47.00 | 110 | 52 |
| 13.01.2023 | 45.10 | 45.15 | 45.10 | 45.15 | 110 | 50 |
| 12.01.2023 | 45.60 | 45.60 | 45.60 | 45.60 | 113 | 52 |
| 11.01.2023 | 43.80 | 43.80 | 43.80 | 43.80 | 113 | 49 |
| 09.01.2023 | 43.40 | 43.40 | 43.40 | 43.40 | 40 | 17 |
| 04.01.2023 | 40.55 | 40.55 | 40.55 | 40.55 | 19 | 8 |
| 03.01.2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40 | 16 |
| 28.12.2022 | 40.60 | 40.60 | 40.60 | 40.60 | 25 | 10 |
| 13.12.2022 | 52.10 | 52.10 | 52.10 | 52.10 | 19 | 10 |
| 25.11.2022 | 51.10 | 51.10 | 51.10 | 51.10 | 63 | 32 |
| 15.11.2022 | 51.40 | 51.40 | 51.00 | 51.00 | 123 | 63 |
Biznesradar bez reklam? Sprawdź BR Plus
