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 |
|---|---|---|---|---|---|---|
| 09.09.2021 | 50.30 | 50.30 | 50.30 | 50.30 | 10 | 5 |
| 01.09.2021 | 51.60 | 51.60 | 51.60 | 51.60 | 111 | 57 |
| 30.08.2021 | 51.70 | 51.70 | 51.70 | 51.70 | 111 | 57 |
| 23.08.2021 | 49.50 | 49.50 | 49.50 | 49.50 | 20 | 10 |
| 17.08.2021 | 49.35 | 49.35 | 49.35 | 49.35 | 111 | 55 |
| 12.08.2021 | 49.45 | 49.45 | 49.45 | 49.45 | 111 | 55 |
| 09.08.2021 | 48.15 | 48.15 | 48.15 | 48.15 | 111 | 53 |
| 06.08.2021 | 48.20 | 48.20 | 48.20 | 48.20 | 140 | 67 |
| 14.07.2021 | 45.95 | 45.95 | 45.95 | 45.95 | 40 | 18 |
| 09.07.2021 | 44.95 | 44.95 | 44.95 | 44.95 | 75 | 34 |
| 08.07.2021 | 43.75 | 43.75 | 42.95 | 42.95 | 90 | 39 |
| 06.07.2021 | 44.45 | 44.50 | 44.45 | 44.50 | 115 | 51 |
| 02.07.2021 | 44.10 | 44.15 | 44.10 | 44.15 | 120 | 53 |
| 30.06.2021 | 42.15 | 42.20 | 42.15 | 42.20 | 121 | 51 |
| 29.06.2021 | 42.60 | 42.60 | 42.60 | 42.60 | 100 | 43 |
| 23.06.2021 | 40.75 | 40.75 | 40.75 | 40.75 | 160 | 65 |
| 21.06.2021 | 38.30 | 38.30 | 38.30 | 38.30 | 64 | 25 |
| 17.06.2021 | 40.10 | 40.10 | 40.10 | 40.10 | 116 | 47 |
| 14.06.2021 | 40.20 | 40.20 | 40.20 | 40.20 | 20 | 8 |
| 04.06.2021 | 38.15 | 38.45 | 38.15 | 38.45 | 59 | 23 |
| 20.05.2021 | 34.50 | 34.50 | 34.50 | 34.50 | 3 | 1 |
| 18.05.2021 | 37.60 | 37.60 | 37.60 | 37.60 | 20 | 8 |
| 17.05.2021 | 37.20 | 37.30 | 37.20 | 37.30 | 46 | 17 |
| 30.04.2021 | 38.90 | 38.90 | 38.90 | 38.90 | 100 | 39 |
| 29.04.2021 | 39.55 | 39.55 | 39.55 | 39.55 | 100 | 40 |
| 19.04.2021 | 38.40 | 38.40 | 38.40 | 38.40 | 100 | 38 |
| 06.04.2021 | 35.20 | 35.20 | 35.20 | 35.20 | 35 | 12 |
| 26.03.2021 | 29.80 | 29.80 | 29.80 | 29.80 | 35 | 10 |
| 25.03.2021 | 29.10 | 29.10 | 29.10 | 29.10 | 10 | 3 |
| 18.03.2021 | 30.45 | 30.45 | 30.45 | 30.45 | 257 | 78 |
| 16.03.2021 | 31.65 | 31.65 | 31.65 | 31.65 | 8 | 3 |
| 12.03.2021 | 29.55 | 29.55 | 29.55 | 29.55 | 39 | 12 |
| 11.03.2021 | 29.40 | 29.40 | 29.40 | 29.40 | 10 | 3 |
| 10.03.2021 | 28.35 | 28.35 | 28.35 | 28.35 | 100 | 28 |
| 09.03.2021 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | 27 |
| 08.03.2021 | 27.00 | 27.60 | 27.00 | 27.60 | 71 | 20 |
| 05.03.2021 | 23.70 | 23.70 | 23.70 | 23.70 | 3 | 1 |
| 04.03.2021 | 24.80 | 24.80 | 24.80 | 24.80 | 65 | 16 |
| 03.03.2021 | 27.80 | 27.80 | 27.80 | 27.80 | 84 | 23 |
| 01.03.2021 | 27.75 | 27.75 | 27.75 | 27.75 | 60 | 17 |
| 26.02.2021 | 25.85 | 25.85 | 25.85 | 25.85 | 39 | 10 |
| 23.02.2021 | 25.90 | 25.90 | 25.70 | 25.70 | 119 | 31 |
| 19.02.2021 | 28.80 | 28.80 | 28.80 | 28.80 | 30 | 9 |
| 17.02.2021 | 28.85 | 28.85 | 28.85 | 28.85 | 10 | 3 |
| 09.02.2021 | 27.90 | 27.90 | 27.90 | 27.90 | 46 | 13 |
| 08.02.2021 | 27.90 | 27.90 | 27.90 | 27.90 | 150 | 42 |
| 05.02.2021 | 27.80 | 27.80 | 27.25 | 27.25 | 2 116 | 580 |
| 04.02.2021 | 25.95 | 25.95 | 25.95 | 25.95 | 2 000 | 519 |
| 02.02.2021 | 24.45 | 24.45 | 24.45 | 24.45 | 60 | 15 |
| 28.01.2021 | 22.20 | 22.20 | 22.20 | 22.20 | 60 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
