Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX34900
60.40+3.10(+5.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.04.2025 | 55.00 | 55.30 | 55.00 | 55.30 | 38 | 21 |
| 22.04.2025 | 48.65 | 48.65 | 48.25 | 48.25 | 58 | 28 |
| 14.04.2025 | 57.60 | 57.60 | 57.40 | 57.40 | 34 | 20 |
| 11.04.2025 | 52.60 | 52.60 | 52.60 | 52.60 | 20 | 11 |
| 10.04.2025 | 59.70 | 59.70 | 53.90 | 53.90 | 2 085 | 1 232 |
| 09.04.2025 | 42.05 | 42.30 | 42.05 | 42.30 | 53 | 22 |
| 08.04.2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51 | 26 |
| 07.04.2025 | 36.05 | 43.70 | 36.05 | 43.70 | 2 178 | 905 |
| 04.04.2025 | 56.40 | 56.40 | 49.85 | 50.50 | 75 | 39 |
| 03.04.2025 | 61.20 | 61.20 | 60.00 | 60.00 | 31 | 19 |
| 31.03.2025 | 63.90 | 63.90 | 63.90 | 63.90 | 17 | 11 |
| 19.03.2025 | 67.90 | 67.90 | 67.90 | 67.90 | 20 | 14 |
| 11.03.2025 | 67.40 | 67.50 | 67.40 | 67.50 | 28 | 19 |
| 07.03.2025 | 72.00 | 72.00 | 72.00 | 72.00 | 13 | 9 |
| 05.03.2025 | 74.40 | 74.40 | 74.40 | 74.40 | 14 | 10 |
| 04.03.2025 | 76.70 | 76.70 | 76.70 | 76.70 | 20 | 15 |
| 17.01.2025 | 87.60 | 87.60 | 87.60 | 87.60 | 360 | 315 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
