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 INTLSPX34900
74.40+0.20(+0.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2023 | 34.10 | 34.10 | 34.10 | 34.10 | 1 | 0 |
| 02.02.2023 | 33.55 | 34.35 | 33.55 | 34.35 | 121 | 41 |
| 27.01.2023 | 30.50 | 30.50 | 30.50 | 30.50 | 65 | 20 |
| 25.01.2023 | 27.40 | 27.40 | 27.40 | 27.40 | 25 | 7 |
| 12.01.2023 | 27.50 | 28.10 | 26.55 | 26.55 | 209 | 58 |
| 10.01.2023 | 23.60 | 23.60 | 23.60 | 23.60 | 20 | 5 |
| 09.01.2023 | 24.75 | 24.75 | 24.60 | 24.60 | 237 | 59 |
| 05.01.2023 | 23.30 | 23.30 | 21.35 | 21.35 | 221 | 49 |
| 04.01.2023 | 22.40 | 22.50 | 21.95 | 22.50 | 220 | 49 |
| 03.01.2023 | 23.95 | 24.55 | 22.15 | 22.15 | 224 | 54 |
| 29.12.2022 | 20.45 | 20.45 | 20.45 | 20.45 | 120 | 25 |
| 27.12.2022 | 23.75 | 23.75 | 22.90 | 22.90 | 150 | 35 |
| 23.12.2022 | 21.00 | 21.00 | 21.00 | 21.00 | 150 | 32 |
| 21.12.2022 | 23.00 | 23.00 | 23.00 | 23.00 | 144 | 33 |
| 20.12.2022 | 20.80 | 21.95 | 20.80 | 21.95 | 1 644 | 359 |
| 16.12.2022 | 24.00 | 24.00 | 23.50 | 23.50 | 1 500 | 358 |
| 15.12.2022 | 28.20 | 28.25 | 25.75 | 25.75 | 4 850 | 1 364 |
| 14.12.2022 | 31.90 | 31.90 | 31.90 | 31.90 | 50 | 16 |
| 12.12.2022 | 27.40 | 27.40 | 27.30 | 27.30 | 1 800 | 492 |
| 25.11.2022 | 32.60 | 32.60 | 32.60 | 32.60 | 1 983 | 646 |
| 24.11.2022 | 33.05 | 33.05 | 33.05 | 33.05 | 291 | 96 |
| 23.11.2022 | 32.35 | 32.35 | 32.35 | 32.35 | 32 | 10 |
| 17.11.2022 | 29.85 | 29.85 | 27.45 | 27.45 | 748 | 209 |
Biznesradar bez reklam? Sprawdź BR Plus
