Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX34900
86.30+1.00(+1.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2024 | 86.30 | 86.30 | 86.30 | 86.30 | 22 | 19 |
| 04.11.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 22 | 17 |
| 11.07.2024 | 75.50 | 75.50 | 75.50 | 75.50 | 198 | 149 |
| 27.02.2024 | 58.30 | 58.30 | 58.30 | 58.30 | 8 | 5 |
| 20.12.2023 | 47.50 | 47.55 | 47.50 | 47.55 | 172 | 82 |
| 24.11.2023 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | 41 |
| 21.11.2023 | 39.80 | 39.80 | 39.80 | 39.80 | 341 | 136 |
| 13.11.2023 | 35.75 | 35.75 | 35.75 | 35.75 | 36 | 13 |
| 03.11.2023 | 34.05 | 34.05 | 34.05 | 34.05 | 36 | 12 |
| 02.11.2023 | 30.30 | 30.65 | 30.30 | 30.65 | 383 | 117 |
| 31.10.2023 | 27.05 | 27.05 | 27.05 | 27.05 | 73 | 20 |
| 26.10.2023 | 27.00 | 27.00 | 26.80 | 26.80 | 147 | 40 |
| 04.10.2023 | 31.10 | 31.95 | 31.10 | 31.95 | 268 | 84 |
| 27.09.2023 | 34.40 | 34.40 | 34.40 | 34.40 | 28 | 10 |
| 26.09.2023 | 35.80 | 35.80 | 35.40 | 35.40 | 37 | 13 |
| 22.09.2023 | 36.45 | 36.45 | 36.45 | 36.45 | 25 | 9 |
| 20.09.2023 | 41.55 | 41.55 | 41.55 | 41.55 | 20 | 8 |
| 12.09.2023 | 42.75 | 42.75 | 42.75 | 42.75 | 117 | 50 |
| 11.09.2023 | 42.95 | 42.95 | 42.95 | 42.95 | 14 | 6 |
| 31.08.2023 | 42.40 | 42.40 | 42.35 | 42.35 | 120 | 51 |
| 30.08.2023 | 41.65 | 41.65 | 41.65 | 41.65 | 100 | 42 |
| 17.08.2023 | 38.35 | 38.35 | 38.35 | 38.35 | 250 | 96 |
| 16.08.2023 | 39.40 | 39.60 | 39.25 | 39.60 | 780 | 307 |
| 11.08.2023 | 40.40 | 40.40 | 40.40 | 40.40 | 30 | 12 |
| 10.08.2023 | 41.45 | 41.45 | 41.45 | 41.45 | 30 | 12 |
| 03.08.2023 | 42.00 | 42.00 | 42.00 | 42.00 | 20 | 8 |
| 02.08.2023 | 43.80 | 43.80 | 43.80 | 43.80 | 20 | 9 |
| 21.07.2023 | 43.55 | 43.60 | 43.55 | 43.60 | 280 | 122 |
| 19.07.2023 | 43.55 | 43.70 | 43.55 | 43.70 | 113 | 49 |
| 17.07.2023 | 41.50 | 41.50 | 41.50 | 41.50 | 30 | 12 |
| 12.07.2023 | 41.45 | 41.45 | 41.45 | 41.45 | 60 | 25 |
| 06.07.2023 | 40.45 | 40.45 | 40.45 | 40.45 | 3 | 1 |
| 04.07.2023 | 41.05 | 41.05 | 41.00 | 41.00 | 333 | 137 |
| 23.06.2023 | 37.40 | 37.40 | 37.40 | 37.40 | 29 | 11 |
| 22.06.2023 | 36.90 | 36.90 | 36.90 | 36.90 | 1 | 0 |
| 16.06.2023 | 40.70 | 40.70 | 40.70 | 40.70 | 1 | 0 |
| 05.06.2023 | 36.10 | 36.10 | 36.10 | 36.10 | 20 | 7 |
| 25.05.2023 | 30.45 | 30.45 | 30.45 | 30.45 | 20 | 6 |
| 18.05.2023 | 31.90 | 31.90 | 31.90 | 31.90 | 30 | 10 |
| 17.05.2023 | 29.30 | 29.30 | 29.30 | 29.30 | 23 | 7 |
| 10.05.2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30 | 9 |
| 18.04.2023 | 32.50 | 32.50 | 32.50 | 32.50 | 1 | 0 |
| 17.04.2023 | 31.50 | 31.50 | 31.50 | 31.50 | 80 | 25 |
| 05.04.2023 | 30.45 | 30.45 | 30.45 | 30.45 | 1 | 0 |
| 24.03.2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23 | 6 |
| 15.03.2023 | 21.20 | 21.20 | 21.20 | 21.20 | 41 | 9 |
| 13.03.2023 | 21.65 | 22.85 | 19.78 | 22.80 | 40 184 | 8 861 |
| 10.03.2023 | 22.75 | 22.75 | 22.70 | 22.70 | 20 000 | 4 548 |
| 06.03.2023 | 31.10 | 31.10 | 31.10 | 31.10 | 10 000 | 3 110 |
| 21.02.2023 | 29.80 | 29.80 | 29.80 | 29.80 | 10 000 | 2 980 |
Biznesradar bez reklam? Sprawdź BR Plus
