Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX59741
73.90+0.90(+1.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.11.2024 | 73.90 | 73.90 | 73.90 | 73.90 | 26 | 19 |
| 23.08.2024 | 58.40 | 58.40 | 58.40 | 58.40 | 33 | 19 |
| 15.07.2024 | 62.10 | 62.10 | 62.10 | 62.10 | 37 | 23 |
| 12.07.2024 | 60.70 | 60.70 | 60.70 | 60.70 | 5 | 3 |
| 11.07.2024 | 62.40 | 62.40 | 61.70 | 61.70 | 10 | 6 |
| 09.07.2024 | 60.90 | 60.90 | 60.90 | 60.90 | 5 | 3 |
| 08.07.2024 | 60.70 | 60.70 | 60.70 | 60.70 | 5 | 3 |
| 04.07.2024 | 59.40 | 59.40 | 59.40 | 59.40 | 6 | 4 |
| 01.07.2024 | 57.10 | 57.10 | 57.10 | 57.10 | 6 | 3 |
| 21.06.2024 | 58.50 | 58.50 | 58.50 | 58.50 | 20 | 12 |
| 24.04.2024 | 44.65 | 44.65 | 44.65 | 44.65 | 32 | 14 |
| 23.04.2024 | 42.50 | 42.50 | 42.50 | 42.50 | 20 | 9 |
| 22.04.2024 | 41.15 | 41.15 | 41.15 | 41.15 | 12 | 5 |
| 10.04.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 8 | 4 |
| 02.04.2024 | 49.10 | 49.10 | 49.10 | 49.10 | 40 | 20 |
| 28.03.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 39 | 20 |
| 20.03.2024 | 49.05 | 49.05 | 49.05 | 49.05 | 41 | 20 |
| 18.03.2024 | 48.05 | 48.45 | 48.05 | 48.45 | 60 | 29 |
| 13.03.2024 | 47.85 | 47.85 | 47.85 | 47.85 | 24 | 11 |
| 12.03.2024 | 46.60 | 48.35 | 46.60 | 48.35 | 25 | 12 |
| 11.03.2024 | 45.70 | 45.70 | 45.65 | 45.65 | 18 | 8 |
| 08.03.2024 | 48.20 | 49.00 | 47.85 | 49.00 | 94 | 45 |
| 07.03.2024 | 45.60 | 45.85 | 45.60 | 45.85 | 18 | 8 |
| 06.03.2024 | 46.05 | 46.25 | 46.05 | 46.25 | 25 | 12 |
| 04.03.2024 | 47.80 | 47.80 | 47.50 | 47.50 | 40 | 19 |
| 22.02.2024 | 43.95 | 43.95 | 43.95 | 43.95 | 48 | 21 |
| 20.02.2024 | 41.95 | 41.95 | 41.95 | 41.95 | 48 | 20 |
| 13.02.2024 | 43.50 | 43.50 | 41.70 | 41.70 | 67 | 28 |
| 12.02.2024 | 44.25 | 44.25 | 44.25 | 44.25 | 15 | 7 |
| 08.02.2024 | 43.15 | 43.15 | 43.15 | 43.15 | 59 | 25 |
| 07.02.2024 | 41.80 | 41.80 | 41.80 | 41.80 | 33 | 14 |
| 31.01.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 49 | 20 |
| 09.01.2024 | 33.85 | 33.85 | 33.85 | 33.85 | 150 | 51 |
| 03.01.2024 | 33.30 | 33.30 | 33.30 | 33.30 | 76 | 25 |
| 29.12.2023 | 35.50 | 35.50 | 35.50 | 35.50 | 32 | 11 |
| 18.12.2023 | 33.80 | 34.30 | 33.80 | 34.30 | 42 | 14 |
| 15.12.2023 | 34.00 | 34.00 | 33.30 | 33.30 | 22 | 7 |
| 14.12.2023 | 33.50 | 33.50 | 33.35 | 33.35 | 5 008 | 1 670 |
| 01.12.2023 | 28.50 | 28.50 | 28.50 | 28.50 | 300 | 86 |
| 29.11.2023 | 28.60 | 28.60 | 28.60 | 28.60 | 200 | 57 |
| 24.11.2023 | 28.00 | 28.00 | 28.00 | 28.00 | 400 | 112 |
| 22.11.2023 | 28.00 | 28.00 | 28.00 | 28.00 | 500 | 140 |
| 21.11.2023 | 27.50 | 27.50 | 27.50 | 27.50 | 500 | 138 |
| 20.11.2023 | 26.55 | 26.60 | 26.55 | 26.60 | 500 | 133 |
| 15.11.2023 | 26.55 | 26.55 | 26.55 | 26.55 | 10 | 3 |
| 08.11.2023 | 22.35 | 22.35 | 22.35 | 22.35 | 76 | 17 |
| 06.11.2023 | 21.70 | 21.70 | 21.70 | 21.70 | 5 000 | 1 085 |
| 03.11.2023 | 21.15 | 21.15 | 21.15 | 21.15 | 100 | 21 |
| 02.11.2023 | 19.18 | 19.22 | 19.18 | 19.22 | 28 638 | 5 494 |
| 31.10.2023 | 13.84 | 14.16 | 13.20 | 13.20 | 2 313 | 323 |
Biznesradar bez reklam? Sprawdź BR Plus
