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
94.70+0.10(+0.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.06.2025 | 94.70 | 94.70 | 94.70 | 94.70 | 21 | 20 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
