Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX59725
85.40-0.20(-0.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.11.2024 | 85.40 | 85.40 | 85.40 | 85.40 | 104 | 89 |
| 19.08.2024 | 66.40 | 66.40 | 66.40 | 66.40 | 23 | 15 |
| 16.08.2024 | 66.70 | 66.70 | 66.40 | 66.40 | 49 | 33 |
| 14.08.2024 | 62.20 | 62.20 | 62.20 | 62.20 | 21 | 13 |
| 13.08.2024 | 60.30 | 60.90 | 60.30 | 60.90 | 43 | 26 |
| 12.08.2024 | 59.90 | 59.90 | 59.90 | 59.90 | 22 | 13 |
| 09.08.2024 | 59.40 | 59.40 | 59.40 | 59.40 | 22 | 13 |
| 02.08.2024 | 61.50 | 61.50 | 57.90 | 57.90 | 151 | 90 |
| 09.04.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 2 000 | 1 144 |
| 05.04.2024 | 56.30 | 56.30 | 56.30 | 56.30 | 2 000 | 1 126 |
| 04.04.2024 | 59.60 | 59.60 | 59.60 | 59.60 | 1 912 | 1 140 |
| 03.04.2024 | 58.50 | 58.50 | 58.50 | 58.50 | 136 | 80 |
| 02.04.2024 | 57.90 | 57.90 | 57.90 | 57.90 | 1 776 | 1 028 |
| 12.02.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 1 500 | 795 |
| 31.01.2024 | 48.30 | 48.30 | 48.20 | 48.20 | 3 500 | 1 690 |
| 26.01.2024 | 47.85 | 47.85 | 47.85 | 47.85 | 1 000 | 479 |
| 08.01.2024 | 41.30 | 41.30 | 41.30 | 41.30 | 1 000 | 413 |
| 05.01.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | 41 |
| 03.01.2024 | 41.25 | 41.25 | 41.25 | 41.25 | 1 558 | 643 |
| 28.12.2023 | 43.70 | 43.70 | 43.70 | 43.70 | 19 | 8 |
| 21.12.2023 | 41.95 | 41.95 | 41.95 | 41.95 | 19 | 8 |
| 11.12.2023 | 38.10 | 38.10 | 38.10 | 38.10 | 100 | 38 |
| 07.12.2023 | 36.00 | 36.30 | 36.00 | 36.30 | 77 | 28 |
| 01.12.2023 | 37.05 | 37.05 | 37.05 | 37.05 | 27 | 10 |
| 28.11.2023 | 35.90 | 35.90 | 35.90 | 35.90 | 150 | 54 |
| 27.11.2023 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | 36 |
| 20.11.2023 | 35.00 | 35.00 | 35.00 | 35.00 | 142 | 50 |
| 17.11.2023 | 35.50 | 35.50 | 35.50 | 35.50 | 140 | 50 |
| 16.11.2023 | 34.80 | 34.80 | 34.80 | 34.80 | 144 | 50 |
| 15.11.2023 | 35.65 | 35.65 | 35.65 | 35.65 | 139 | 50 |
| 31.10.2023 | 22.75 | 22.75 | 22.75 | 22.75 | 150 | 34 |
| 18.10.2023 | 31.00 | 31.00 | 31.00 | 31.00 | 162 | 50 |
| 17.10.2023 | 31.40 | 31.40 | 30.50 | 30.50 | 321 | 99 |
| 16.10.2023 | 31.45 | 31.45 | 31.45 | 31.45 | 158 | 50 |
| 05.10.2023 | 28.40 | 28.40 | 28.00 | 28.00 | 352 | 99 |
| 29.09.2023 | 31.55 | 31.55 | 31.55 | 31.55 | 30 | 9 |
| 28.09.2023 | 29.95 | 29.95 | 29.95 | 29.95 | 30 | 9 |
| 31.08.2023 | 38.35 | 38.35 | 38.35 | 38.35 | 22 | 8 |
| 17.08.2023 | 34.45 | 34.45 | 34.45 | 34.45 | 41 | 14 |
| 11.08.2023 | 36.65 | 36.65 | 36.65 | 36.65 | 41 | 15 |
| 03.07.2023 | 37.15 | 37.15 | 37.00 | 37.00 | 195 | 72 |
| 30.06.2023 | 35.75 | 35.75 | 35.75 | 35.75 | 19 | 7 |
| 21.06.2023 | 33.90 | 33.90 | 33.90 | 33.90 | 19 | 6 |
| 06.06.2023 | 31.50 | 31.50 | 31.50 | 31.50 | 17 | 5 |
| 26.05.2023 | 26.70 | 26.70 | 26.70 | 26.70 | 1 900 | 507 |
| 24.05.2023 | 25.10 | 25.10 | 25.10 | 25.10 | 1 900 | 477 |
| 18.05.2023 | 28.00 | 28.00 | 28.00 | 28.00 | 152 | 43 |
| 17.05.2023 | 25.05 | 25.05 | 25.05 | 25.05 | 6 | 2 |
| 10.05.2023 | 26.05 | 26.05 | 26.05 | 26.05 | 102 | 27 |
| 03.04.2023 | 27.00 | 27.45 | 26.90 | 27.40 | 322 | 88 |
Biznesradar bez reklam? Sprawdź BR Plus
