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 INTLSPX59733
63.00+6.50(+11.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.05.2023 | 25.30 | 25.30 | 25.30 | 25.30 | 117 | 30 |
| 24.05.2023 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | 21 |
| 23.05.2023 | 24.05 | 24.05 | 24.05 | 24.05 | 221 | 53 |
| 19.05.2023 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | 25 |
| 18.05.2023 | 23.30 | 23.30 | 23.30 | 23.30 | 140 | 33 |
| 12.05.2023 | 22.35 | 22.45 | 22.35 | 22.45 | 140 | 31 |
| 10.05.2023 | 22.50 | 22.50 | 22.35 | 22.35 | 221 | 50 |
| 05.05.2023 | 19.84 | 21.75 | 19.84 | 21.75 | 276 | 57 |
| 21.04.2023 | 22.25 | 22.25 | 22.25 | 22.25 | 120 | 27 |
| 19.04.2023 | 22.85 | 22.85 | 22.85 | 22.85 | 240 | 55 |
| 12.04.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 150 | 35 |
| 05.04.2023 | 22.00 | 22.00 | 21.90 | 21.90 | 150 | 33 |
| 03.04.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 160 | 37 |
| 31.03.2023 | 20.75 | 20.75 | 20.75 | 20.75 | 240 | 50 |
| 30.03.2023 | 20.00 | 20.20 | 20.00 | 20.20 | 250 | 50 |
| 29.03.2023 | 18.80 | 19.10 | 18.80 | 19.10 | 230 | 44 |
| 28.03.2023 | 16.98 | 17.26 | 16.98 | 17.20 | 480 | 82 |
| 27.03.2023 | 18.58 | 18.60 | 18.58 | 18.60 | 250 | 46 |
| 24.03.2023 | 16.64 | 16.64 | 15.22 | 15.22 | 440 | 70 |
| 23.03.2023 | 16.40 | 18.32 | 16.40 | 18.32 | 72 | 13 |
| 21.03.2023 | 18.42 | 18.54 | 17.84 | 18.16 | 320 | 58 |
| 20.03.2023 | 13.98 | 15.60 | 13.92 | 15.60 | 2 573 | 362 |
| 17.03.2023 | 17.72 | 17.96 | 14.96 | 14.96 | 432 | 68 |
| 16.03.2023 | 14.28 | 14.28 | 14.28 | 14.28 | 277 | 40 |
| 15.03.2023 | 14.00 | 14.00 | 12.96 | 13.56 | 1 269 | 170 |
| 14.03.2023 | 13.26 | 16.12 | 13.26 | 16.12 | 1 080 | 169 |
| 13.03.2023 | 15.30 | 15.48 | 11.00 | 14.60 | 2 514 | 347 |
| 10.03.2023 | 14.86 | 14.86 | 14.18 | 14.54 | 1 134 | 166 |
| 09.03.2023 | 19.90 | 19.90 | 19.90 | 19.90 | 95 | 19 |
| 08.03.2023 | 19.38 | 19.38 | 19.14 | 19.14 | 258 | 50 |
| 06.03.2023 | 22.00 | 22.00 | 22.00 | 22.00 | 300 | 66 |
| 03.03.2023 | 18.98 | 18.98 | 18.98 | 18.98 | 6 | 1 |
| 17.02.2023 | 23.30 | 23.30 | 23.10 | 23.10 | 95 | 22 |
| 16.02.2023 | 25.35 | 25.35 | 25.35 | 25.35 | 75 | 19 |
| 14.02.2023 | 25.00 | 25.00 | 25.00 | 25.00 | 20 | 5 |
| 07.02.2023 | 25.30 | 25.30 | 25.20 | 25.20 | 2 030 | 513 |
| 06.02.2023 | 24.20 | 24.85 | 24.20 | 24.85 | 1 877 | 466 |
| 03.02.2023 | 25.90 | 26.00 | 25.90 | 26.00 | 303 | 79 |
| 02.02.2023 | 27.00 | 27.00 | 27.00 | 27.00 | 20 | 5 |
| 01.02.2023 | 22.85 | 22.85 | 22.85 | 22.85 | 95 | 22 |
| 30.01.2023 | 21.90 | 21.90 | 21.90 | 21.90 | 120 | 26 |
| 24.01.2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20 | 4 |
| 23.01.2023 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | 19 |
| 20.01.2023 | 16.54 | 16.72 | 16.14 | 16.72 | 350 | 58 |
| 19.01.2023 | 17.14 | 17.14 | 15.84 | 15.92 | 647 | 106 |
| 17.01.2023 | 19.76 | 20.85 | 19.76 | 20.85 | 393 | 80 |
| 16.01.2023 | 19.80 | 19.80 | 19.80 | 19.80 | 100 | 20 |
| 10.01.2023 | 15.90 | 15.90 | 15.90 | 15.90 | 150 | 24 |
| 09.01.2023 | 16.38 | 18.32 | 16.38 | 18.32 | 363 | 63 |
| 05.01.2023 | 14.48 | 14.48 | 12.56 | 13.00 | 5 396 | 773 |
Biznesradar bez reklam? Sprawdź BR Plus
