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 |
|---|---|---|---|---|---|---|
| 16.11.2022 | 31.70 | 31.70 | 30.00 | 30.10 | 6 972 | 2 110 |
| 15.11.2022 | 30.65 | 32.85 | 30.65 | 32.35 | 1 690 | 536 |
| 14.11.2022 | 30.75 | 31.50 | 30.30 | 31.25 | 4 266 | 1 337 |
| 10.11.2022 | 21.35 | 27.95 | 21.35 | 27.85 | 2 859 | 750 |
| 09.11.2022 | 24.80 | 24.80 | 23.20 | 24.00 | 1 172 | 284 |
| 08.11.2022 | 24.40 | 24.40 | 24.40 | 24.40 | 1 001 | 244 |
| 07.11.2022 | 21.45 | 23.10 | 21.45 | 21.95 | 15 757 | 3 588 |
| 04.11.2022 | 20.80 | 22.85 | 20.50 | 20.50 | 3 489 | 743 |
| 03.11.2022 | 21.95 | 22.00 | 19.52 | 20.80 | 63 186 | 12 927 |
| 02.11.2022 | 27.20 | 27.20 | 25.40 | 25.40 | 547 | 146 |
| 31.10.2022 | 27.50 | 28.20 | 27.00 | 28.20 | 399 | 110 |
| 28.10.2022 | 22.90 | 25.90 | 22.55 | 25.90 | 1 163 | 278 |
| 27.10.2022 | 25.65 | 26.30 | 24.80 | 26.30 | 8 395 | 2 124 |
| 26.10.2022 | 25.30 | 26.90 | 25.00 | 26.90 | 7 852 | 2 018 |
| 25.10.2022 | 24.75 | 25.95 | 23.80 | 25.95 | 7 942 | 1 972 |
| 24.10.2022 | 22.80 | 23.80 | 21.45 | 22.65 | 44 236 | 10 081 |
| 21.10.2022 | 17.98 | 20.60 | 16.86 | 19.36 | 50 990 | 9 947 |
| 20.10.2022 | 18.94 | 21.40 | 18.88 | 20.80 | 1 904 | 373 |
| 19.10.2022 | 21.35 | 21.90 | 19.92 | 20.85 | 5 043 | 1 036 |
| 18.10.2022 | 21.45 | 23.00 | 20.70 | 21.60 | 5 254 | 1 143 |
| 17.10.2022 | 16.74 | 19.60 | 15.88 | 18.82 | 10 259 | 1 842 |
| 14.10.2022 | 19.66 | 21.00 | 16.06 | 16.24 | 11 778 | 2 134 |
| 13.10.2022 | 15.26 | 15.26 | 10.36 | 12.98 | 38 927 | 5 125 |
| 12.10.2022 | 15.72 | 16.60 | 15.72 | 16.60 | 426 | 69 |
| 11.10.2022 | 15.00 | 15.56 | 14.50 | 14.90 | 10 872 | 1 659 |
| 10.10.2022 | 17.30 | 17.36 | 17.30 | 17.36 | 390 | 68 |
| 07.10.2022 | 20.90 | 20.95 | 19.10 | 19.42 | 1 540 | 309 |
| 06.10.2022 | 24.25 | 24.55 | 23.05 | 23.50 | 696 | 167 |
| 05.10.2022 | 23.20 | 23.20 | 22.20 | 22.20 | 335 | 75 |
| 04.10.2022 | 21.35 | 24.00 | 21.35 | 23.90 | 9 222 | 2 131 |
| 03.10.2022 | 15.56 | 18.44 | 14.94 | 18.44 | 42 547 | 7 790 |
| 30.09.2022 | 19.18 | 19.18 | 16.60 | 17.52 | 42 485 | 7 363 |
| 29.09.2022 | 20.10 | 20.30 | 17.54 | 17.54 | 998 | 183 |
| 28.09.2022 | 17.66 | 18.84 | 17.66 | 18.84 | 8 821 | 1 620 |
| 27.09.2022 | 20.70 | 21.00 | 20.05 | 20.05 | 300 | 62 |
| 26.09.2022 | 20.30 | 20.75 | 19.36 | 20.75 | 16 105 | 3 196 |
| 23.09.2022 | 20.15 | 20.45 | 20.10 | 20.45 | 3 220 | 658 |
| 13.09.2022 | 39.65 | 39.75 | 33.75 | 33.75 | 205 | 75 |
| 07.09.2022 | 30.15 | 30.15 | 30.15 | 30.15 | 3 | 1 |
| 22.08.2022 | 43.70 | 43.70 | 43.70 | 43.70 | 50 | 22 |
| 16.08.2022 | 47.25 | 47.65 | 47.25 | 47.65 | 131 | 62 |
| 11.08.2022 | 44.15 | 44.15 | 44.15 | 44.15 | 50 | 22 |
| 10.08.2022 | 39.60 | 42.35 | 39.60 | 42.35 | 120 | 51 |
| 09.08.2022 | 40.55 | 40.55 | 40.55 | 40.55 | 10 | 4 |
| 08.08.2022 | 42.20 | 42.20 | 42.20 | 42.20 | 14 | 6 |
| 02.08.2022 | 37.85 | 37.85 | 37.85 | 37.85 | 10 | 4 |
| 29.07.2022 | 38.90 | 38.90 | 38.80 | 38.80 | 100 | 39 |
| 25.07.2022 | 32.95 | 32.95 | 32.95 | 32.95 | 10 | 3 |
| 19.07.2022 | 27.85 | 27.85 | 27.25 | 27.25 | 1 328 | 366 |
| 15.07.2022 | 26.50 | 26.50 | 26.50 | 26.50 | 1 328 | 352 |
Biznesradar bez reklam? Sprawdź BR Plus
