Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX34785
93.70-0.60(-0.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2025 | 93.80 | 93.80 | 93.70 | 93.70 | 765 | 717 |
| 07.08.2025 | 93.20 | 93.20 | 93.20 | 93.20 | 153 | 143 |
| 01.08.2025 | 90.10 | 90.10 | 90.00 | 90.00 | 918 | 827 |
| 15.07.2025 | 91.00 | 91.00 | 91.00 | 91.00 | 1 127 | 1 026 |
| 11.07.2025 | 89.30 | 89.30 | 89.30 | 89.30 | 30 | 27 |
| 16.06.2025 | 81.90 | 83.60 | 81.90 | 83.60 | 364 | 301 |
| 05.06.2025 | 82.40 | 82.40 | 82.40 | 82.40 | 20 | 16 |
| 04.06.2025 | 82.50 | 82.50 | 82.50 | 82.50 | 65 | 54 |
| 28.05.2025 | 80.80 | 80.80 | 80.80 | 80.80 | 65 | 53 |
| 27.05.2025 | 79.60 | 79.60 | 79.60 | 79.60 | 31 | 25 |
| 26.05.2025 | 78.40 | 78.50 | 78.40 | 78.50 | 456 | 358 |
| 23.05.2025 | 76.20 | 76.20 | 76.20 | 76.20 | 458 | 349 |
| 16.05.2025 | 82.10 | 82.10 | 82.00 | 82.00 | 1 400 | 1 148 |
| 15.05.2025 | 79.30 | 80.00 | 79.30 | 80.00 | 281 | 223 |
| 12.05.2025 | 77.90 | 77.90 | 77.90 | 77.90 | 562 | 438 |
| 06.05.2025 | 69.50 | 69.50 | 69.50 | 69.50 | 285 | 198 |
| 02.05.2025 | 72.00 | 72.00 | 72.00 | 72.00 | 277 | 199 |
| 30.04.2025 | 67.70 | 67.70 | 67.70 | 67.70 | 3 346 | 2 265 |
| 25.04.2025 | 65.10 | 65.10 | 65.10 | 65.10 | 1 072 | 698 |
| 24.04.2025 | 63.60 | 63.60 | 63.60 | 63.60 | 274 | 174 |
| 23.04.2025 | 62.50 | 62.50 | 62.50 | 62.50 | 282 | 176 |
| 10.04.2025 | 65.70 | 66.10 | 62.40 | 62.40 | 829 | 537 |
| 09.04.2025 | 48.55 | 49.50 | 45.85 | 49.10 | 1 667 | 817 |
| 04.04.2025 | 58.40 | 58.40 | 58.40 | 58.40 | 15 | 9 |
| 03.04.2025 | 66.90 | 66.90 | 66.90 | 66.90 | 24 | 16 |
| 24.03.2025 | 77.60 | 78.60 | 77.60 | 78.60 | 1 017 | 793 |
| 18.03.2025 | 74.70 | 74.70 | 74.20 | 74.20 | 19 | 14 |
| 12.03.2025 | 73.40 | 73.40 | 73.40 | 73.40 | 4 | 3 |
| 11.03.2025 | 73.60 | 73.60 | 73.50 | 73.50 | 14 | 10 |
| 06.03.2025 | 79.10 | 79.40 | 79.10 | 79.40 | 12 | 10 |
| 07.08.2024 | 66.50 | 66.50 | 66.50 | 66.50 | 30 | 20 |
| 15.05.2024 | 68.20 | 68.20 | 68.20 | 68.20 | 300 | 205 |
| 16.04.2024 | 63.50 | 63.50 | 63.50 | 63.50 | 220 | 140 |
| 04.12.2023 | 46.80 | 46.80 | 46.80 | 46.80 | 41 | 19 |
| 14.11.2023 | 43.00 | 43.00 | 43.00 | 43.00 | 30 | 13 |
| 08.11.2023 | 40.90 | 40.90 | 40.90 | 40.90 | 85 | 35 |
| 02.11.2023 | 37.40 | 37.40 | 37.40 | 37.40 | 160 | 60 |
| 31.10.2023 | 33.05 | 33.05 | 33.05 | 33.05 | 53 | 18 |
| 30.10.2023 | 31.85 | 31.85 | 31.85 | 31.85 | 32 | 10 |
| 25.10.2023 | 34.90 | 34.90 | 34.90 | 34.90 | 60 | 21 |
| 24.10.2023 | 35.70 | 35.70 | 35.70 | 35.70 | 30 | 11 |
| 23.10.2023 | 35.10 | 35.10 | 35.10 | 35.10 | 100 | 35 |
| 11.10.2023 | 42.35 | 42.35 | 42.35 | 42.35 | 16 | 7 |
| 05.10.2023 | 38.60 | 38.60 | 38.60 | 38.60 | 5 | 2 |
| 03.10.2023 | 38.75 | 38.75 | 38.75 | 38.75 | 16 | 6 |
| 27.09.2023 | 40.75 | 40.75 | 40.75 | 40.75 | 13 | 5 |
| 11.08.2023 | 45.05 | 45.05 | 45.05 | 45.05 | 100 | 45 |
| 13.07.2023 | 47.00 | 47.00 | 47.00 | 47.00 | 16 | 8 |
| 10.07.2023 | 43.70 | 43.70 | 43.70 | 43.70 | 8 | 4 |
| 07.07.2023 | 45.40 | 45.40 | 45.40 | 45.40 | 5 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus
