Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX59733
48.15+6.45(+15.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.04.2025 | 48.15 | 48.15 | 48.15 | 48.15 | 50 | 24 |
| 14.04.2025 | 48.70 | 49.60 | 48.70 | 49.60 | 110 | 54 |
| 10.04.2025 | 50.60 | 51.00 | 47.85 | 47.85 | 2 541 | 1 246 |
| 09.04.2025 | 33.00 | 34.15 | 30.75 | 34.15 | 606 | 196 |
| 08.04.2025 | 39.15 | 44.20 | 39.15 | 44.20 | 253 | 106 |
| 07.04.2025 | 27.15 | 34.35 | 27.15 | 34.35 | 2 768 | 802 |
| 04.04.2025 | 47.35 | 47.35 | 39.25 | 39.25 | 942 | 411 |
| 11.02.2025 | 79.20 | 79.20 | 79.20 | 79.20 | 98 | 78 |
| 10.02.2025 | 79.40 | 79.40 | 79.40 | 79.40 | 140 | 111 |
| 27.01.2025 | 76.00 | 76.00 | 76.00 | 76.00 | 40 | 30 |
| 22.01.2025 | 81.50 | 81.50 | 81.00 | 81.00 | 198 | 161 |
| 28.08.2024 | 63.90 | 63.90 | 63.90 | 63.90 | 489 | 312 |
| 27.08.2024 | 63.60 | 63.60 | 63.60 | 63.60 | 298 | 190 |
| 26.08.2024 | 64.30 | 64.30 | 64.30 | 64.30 | 10 | 6 |
| 06.08.2024 | 50.90 | 50.90 | 49.80 | 49.80 | 787 | 397 |
| 05.08.2024 | 48.80 | 48.80 | 48.80 | 48.80 | 10 | 5 |
| 22.04.2024 | 45.70 | 45.70 | 45.70 | 45.70 | 219 | 100 |
| 09.02.2024 | 48.45 | 48.45 | 48.30 | 48.30 | 1 715 | 830 |
| 07.02.2024 | 46.15 | 46.15 | 46.15 | 46.15 | 580 | 268 |
| 31.01.2024 | 44.45 | 44.45 | 44.45 | 44.45 | 224 | 100 |
| 10.01.2024 | 38.45 | 38.55 | 38.40 | 38.55 | 1 715 | 660 |
| 03.01.2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37 | 14 |
| 12.12.2023 | 34.40 | 34.40 | 34.40 | 34.40 | 356 | 122 |
| 28.11.2023 | 31.60 | 31.60 | 31.60 | 31.60 | 78 | 25 |
| 27.11.2023 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | 32 |
| 09.11.2023 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | 27 |
| 06.11.2023 | 26.05 | 26.20 | 26.05 | 26.20 | 237 | 62 |
| 03.11.2023 | 25.40 | 25.40 | 25.40 | 25.40 | 250 | 64 |
| 02.11.2023 | 23.55 | 23.60 | 23.55 | 23.60 | 89 442 | 21 083 |
| 30.10.2023 | 17.40 | 17.40 | 17.40 | 17.40 | 78 | 14 |
| 23.10.2023 | 20.40 | 20.80 | 20.40 | 20.80 | 9 692 | 1 978 |
| 20.10.2023 | 23.30 | 23.30 | 21.90 | 21.90 | 79 500 | 17 928 |
| 19.10.2023 | 24.95 | 24.95 | 24.95 | 24.95 | 490 | 122 |
| 12.10.2023 | 28.90 | 28.90 | 28.90 | 28.90 | 990 | 286 |
| 10.10.2023 | 26.95 | 26.95 | 26.95 | 26.95 | 4 000 | 1 078 |
| 09.10.2023 | 25.10 | 25.10 | 25.10 | 25.10 | 15 000 | 3 765 |
| 06.10.2023 | 22.50 | 22.75 | 22.50 | 22.75 | 10 000 | 2 263 |
| 05.10.2023 | 23.20 | 23.20 | 23.20 | 23.20 | 10 000 | 2 320 |
| 21.09.2023 | 29.55 | 29.55 | 29.55 | 29.55 | 440 | 130 |
| 18.09.2023 | 32.85 | 32.85 | 32.85 | 32.85 | 1 480 | 486 |
| 04.09.2023 | 34.20 | 34.20 | 34.20 | 34.20 | 1 630 | 557 |
| 01.09.2023 | 35.00 | 35.00 | 35.00 | 35.00 | 21 | 7 |
| 31.08.2023 | 34.20 | 34.70 | 34.20 | 34.70 | 165 | 56 |
| 30.08.2023 | 33.50 | 33.50 | 33.50 | 33.50 | 130 | 44 |
| 28.07.2023 | 36.15 | 36.15 | 36.15 | 36.15 | 35 | 13 |
| 19.07.2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35 | 13 |
| 13.06.2023 | 29.80 | 29.80 | 29.80 | 29.80 | 120 | 36 |
| 09.06.2023 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | 27 |
| 02.06.2023 | 26.50 | 26.50 | 26.50 | 26.50 | 117 | 31 |
| 30.05.2023 | 25.30 | 25.30 | 25.30 | 25.30 | 117 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus
