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 |
|---|---|---|---|---|---|---|
| 24.06.2022 | 25.65 | 28.25 | 25.65 | 28.25 | 570 | 147 |
| 23.06.2022 | 23.00 | 24.30 | 23.00 | 24.30 | 787 | 189 |
| 22.06.2022 | 20.00 | 20.00 | 20.00 | 20.00 | 210 | 42 |
| 21.06.2022 | 21.80 | 23.15 | 21.80 | 23.00 | 310 | 70 |
| 17.06.2022 | 20.50 | 20.50 | 18.08 | 18.08 | 260 | 51 |
| 15.06.2022 | 22.50 | 22.50 | 22.50 | 22.50 | 57 | 13 |
| 13.06.2022 | 24.90 | 24.90 | 24.80 | 24.80 | 470 | 117 |
| 07.06.2022 | 37.00 | 37.00 | 37.00 | 37.00 | 75 | 28 |
| 06.06.2022 | 38.30 | 38.30 | 38.30 | 38.30 | 162 | 62 |
| 01.06.2022 | 37.10 | 37.10 | 37.10 | 37.10 | 75 | 28 |
| 30.05.2022 | 39.55 | 39.55 | 39.55 | 39.55 | 24 | 9 |
| 27.05.2022 | 37.00 | 37.00 | 37.00 | 37.00 | 108 | 40 |
| 26.05.2022 | 31.70 | 31.70 | 31.70 | 31.70 | 50 | 16 |
| 25.05.2022 | 30.60 | 30.60 | 29.85 | 29.85 | 212 | 65 |
| 24.05.2022 | 27.40 | 27.40 | 27.40 | 27.40 | 108 | 30 |
| 19.05.2022 | 28.35 | 28.35 | 28.35 | 28.35 | 6 | 2 |
| 17.05.2022 | 36.90 | 36.90 | 36.90 | 36.90 | 3 | 1 |
| 11.05.2022 | 35.70 | 35.70 | 34.60 | 34.60 | 48 | 17 |
| 10.05.2022 | 35.45 | 35.45 | 35.45 | 35.45 | 100 | 35 |
| 09.05.2022 | 37.20 | 37.20 | 37.20 | 37.20 | 23 | 9 |
| 27.04.2022 | 42.00 | 42.00 | 42.00 | 42.00 | 14 | 6 |
| 07.04.2022 | 52.90 | 52.90 | 52.90 | 52.90 | 25 | 13 |
| 30.03.2022 | 58.10 | 58.10 | 58.10 | 58.10 | 350 | 203 |
| 29.03.2022 | 58.00 | 58.00 | 58.00 | 58.00 | 64 | 37 |
| 28.03.2022 | 56.50 | 56.50 | 56.50 | 56.50 | 25 | 14 |
| 21.03.2022 | 52.30 | 52.60 | 52.30 | 52.60 | 256 | 135 |
| 18.03.2022 | 51.10 | 51.10 | 51.10 | 51.10 | 50 | 26 |
| 11.03.2022 | 47.60 | 47.60 | 47.60 | 47.60 | 200 | 95 |
| 08.03.2022 | 44.90 | 44.90 | 44.90 | 44.90 | 50 | 22 |
| 07.03.2022 | 46.40 | 46.40 | 46.40 | 46.40 | 64 | 30 |
| 25.02.2022 | 43.10 | 45.90 | 43.10 | 45.90 | 67 | 29 |
| 22.02.2022 | 42.90 | 45.00 | 42.90 | 45.00 | 150 | 65 |
| 27.01.2022 | 46.60 | 46.60 | 46.60 | 46.60 | 19 | 9 |
| 26.01.2022 | 47.95 | 47.95 | 47.95 | 47.95 | 200 | 96 |
| 25.01.2022 | 44.45 | 45.55 | 44.45 | 45.55 | 200 | 90 |
| 24.01.2022 | 45.30 | 45.30 | 43.10 | 43.10 | 70 | 31 |
| 19.01.2022 | 53.80 | 53.80 | 53.80 | 53.80 | 85 | 46 |
| 14.01.2022 | 56.60 | 56.60 | 56.60 | 56.60 | 16 | 9 |
| 13.01.2022 | 59.70 | 59.70 | 59.70 | 59.70 | 16 | 10 |
| 12.01.2022 | 59.90 | 59.90 | 59.90 | 59.90 | 19 | 11 |
| 11.01.2022 | 58.80 | 58.80 | 58.80 | 58.80 | 35 | 21 |
| 28.12.2021 | 64.50 | 64.50 | 64.50 | 64.50 | 31 | 20 |
| 23.12.2021 | 61.30 | 61.30 | 61.30 | 61.30 | 50 | 31 |
| 08.12.2021 | 61.30 | 61.30 | 61.30 | 61.30 | 150 | 92 |
| 05.11.2021 | 59.60 | 59.60 | 59.60 | 59.60 | 100 | 60 |
| 26.10.2021 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | 55 |
| 15.10.2021 | 49.80 | 49.80 | 49.80 | 49.80 | 80 | 40 |
| 06.10.2021 | 44.50 | 44.50 | 44.50 | 44.50 | 11 | 5 |
| 21.09.2021 | 47.20 | 47.20 | 47.20 | 47.20 | 80 | 38 |
| 20.09.2021 | 46.65 | 46.65 | 46.45 | 46.45 | 121 | 56 |
Biznesradar bez reklam? Sprawdź BR Plus
