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 INTLSPX33894
88.20+0.20(+0.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.05.2025 | 88.20 | 88.20 | 88.20 | 88.20 | 100 | 88 |
| 24.04.2025 | 66.00 | 69.10 | 66.00 | 69.10 | 58 | 39 |
| 23.04.2025 | 67.20 | 70.50 | 67.20 | 70.50 | 137 | 94 |
| 17.04.2025 | 63.30 | 63.30 | 63.30 | 63.30 | 21 | 13 |
| 16.04.2025 | 66.80 | 66.80 | 65.20 | 65.20 | 40 | 26 |
| 15.04.2025 | 68.90 | 68.90 | 68.90 | 68.90 | 408 | 281 |
| 14.04.2025 | 68.90 | 70.20 | 68.90 | 70.20 | 484 | 339 |
| 11.04.2025 | 64.50 | 64.50 | 62.80 | 62.80 | 150 | 95 |
| 10.04.2025 | 71.90 | 71.90 | 66.10 | 66.10 | 193 | 133 |
| 03.04.2025 | 72.90 | 72.90 | 71.10 | 71.10 | 72 | 52 |
| 02.04.2025 | 79.20 | 79.20 | 79.20 | 79.20 | 17 | 13 |
| 01.04.2025 | 78.90 | 78.90 | 77.40 | 77.40 | 68 | 53 |
| 31.03.2025 | 75.40 | 75.40 | 74.60 | 74.60 | 35 | 26 |
| 28.03.2025 | 81.20 | 81.20 | 78.40 | 78.40 | 64 | 51 |
| 27.03.2025 | 83.10 | 83.10 | 81.60 | 82.80 | 63 | 52 |
| 26.03.2025 | 84.50 | 84.50 | 84.20 | 84.20 | 30 | 25 |
| 17.01.2025 | 100.60 | 100.60 | 100.60 | 100.60 | 350 | 352 |
| 15.01.2025 | 99.20 | 99.20 | 99.20 | 99.20 | 30 | 30 |
| 20.12.2024 | 97.80 | 97.80 | 97.80 | 97.80 | 2 | 2 |
| 06.12.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 183 | 190 |
| 18.11.2024 | 97.70 | 97.70 | 97.70 | 97.70 | 183 | 179 |
| 11.10.2024 | 90.80 | 90.80 | 90.80 | 90.80 | 55 | 50 |
| 26.09.2024 | 88.50 | 88.50 | 88.50 | 88.50 | 20 | 18 |
| 17.09.2024 | 84.30 | 84.30 | 84.30 | 84.30 | 20 | 17 |
| 13.09.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 33 | 28 |
| 05.09.2024 | 79.80 | 79.80 | 79.80 | 79.80 | 33 | 26 |
| 04.09.2024 | 79.70 | 79.70 | 79.70 | 79.70 | 72 | 57 |
| 28.08.2024 | 84.30 | 84.30 | 84.30 | 84.30 | 18 | 15 |
| 23.08.2024 | 84.10 | 84.10 | 84.10 | 84.10 | 18 | 15 |
| 19.08.2024 | 81.90 | 81.90 | 81.90 | 81.90 | 20 | 16 |
| 16.08.2024 | 81.30 | 81.30 | 81.30 | 81.30 | 16 | 13 |
| 09.05.2024 | 72.30 | 72.30 | 72.30 | 72.30 | 40 | 29 |
| 24.04.2024 | 69.30 | 69.30 | 69.30 | 69.30 | 20 | 14 |
| 19.04.2024 | 67.00 | 67.00 | 67.00 | 67.00 | 20 | 13 |
| 10.04.2024 | 73.20 | 73.20 | 73.20 | 73.20 | 13 | 10 |
| 22.02.2024 | 68.70 | 68.70 | 68.70 | 68.70 | 40 | 27 |
| 19.02.2024 | 67.80 | 67.90 | 67.80 | 67.90 | 795 | 539 |
| 15.02.2024 | 68.60 | 68.60 | 68.60 | 68.60 | 795 | 545 |
| 12.02.2024 | 68.60 | 68.60 | 68.60 | 68.60 | 42 | 29 |
| 26.01.2024 | 63.50 | 63.50 | 63.50 | 63.50 | 1 000 | 635 |
| 08.01.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 1 000 | 562 |
| 05.01.2024 | 55.40 | 56.40 | 55.40 | 56.40 | 46 | 26 |
| 04.12.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 14 | 7 |
| 21.11.2023 | 50.80 | 50.80 | 50.80 | 50.80 | 750 | 381 |
| 03.11.2023 | 44.40 | 44.40 | 44.40 | 44.40 | 553 | 246 |
| 30.10.2023 | 37.65 | 37.65 | 37.65 | 37.65 | 53 | 20 |
| 27.10.2023 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | 38 |
| 26.10.2023 | 38.70 | 38.70 | 38.70 | 38.70 | 280 | 108 |
| 24.10.2023 | 41.65 | 41.65 | 41.65 | 41.65 | 120 | 50 |
| 10.10.2023 | 48.00 | 48.00 | 48.00 | 48.00 | 750 | 360 |
Biznesradar bez reklam? Sprawdź BR Plus
