Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX33894
97.70-0.20(-0.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 14 | 7 |
| 16.06.2023 | 52.00 | 52.00 | 52.00 | 52.00 | 15 | 8 |
| 07.06.2023 | 47.25 | 47.25 | 47.25 | 47.25 | 44 | 21 |
| 05.06.2023 | 47.45 | 47.45 | 47.45 | 47.45 | 106 | 50 |
| 22.05.2023 | 43.80 | 43.80 | 43.80 | 43.80 | 2 | 1 |
| 17.05.2023 | 40.05 | 40.05 | 40.05 | 40.05 | 4 | 2 |
| 28.04.2023 | 41.60 | 41.60 | 41.60 | 41.60 | 3 | 1 |
| 07.03.2023 | 41.85 | 41.85 | 41.85 | 41.85 | 2 | 1 |
| 28.02.2023 | 39.00 | 39.00 | 39.00 | 39.00 | 10 | 4 |
| 09.02.2023 | 46.70 | 46.70 | 46.65 | 46.65 | 158 | 74 |
| 08.02.2023 | 46.75 | 46.75 | 46.50 | 46.50 | 196 | 91 |
| 06.02.2023 | 44.50 | 44.75 | 44.10 | 44.75 | 137 | 61 |
| 03.02.2023 | 45.55 | 45.55 | 45.00 | 45.00 | 141 | 64 |
| 02.02.2023 | 45.25 | 45.25 | 44.85 | 45.25 | 467 | 211 |
| 01.02.2023 | 42.40 | 42.40 | 42.40 | 42.40 | 145 | 61 |
| 31.01.2023 | 40.10 | 40.10 | 40.10 | 40.10 | 124 | 50 |
| 30.01.2023 | 42.25 | 42.25 | 42.25 | 42.25 | 145 | 61 |
| 19.01.2023 | 36.80 | 36.80 | 36.75 | 36.75 | 2 305 | 848 |
| 17.01.2023 | 39.55 | 39.55 | 39.55 | 39.55 | 1 250 | 494 |
| 09.01.2023 | 36.65 | 36.70 | 36.65 | 36.70 | 1 055 | 387 |
Biznesradar bez reklam? Sprawdź BR Plus
