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 INTLSPX59741
45.95+1.95(+4.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45.95 | 45.95 | 45.95 | 45.95 | 29 | 13 |
| 24.04.2025 | 40.95 | 40.95 | 40.95 | 40.95 | 4 | 2 |
| 22.04.2025 | 35.15 | 35.15 | 35.15 | 35.15 | 3 | 1 |
| 14.04.2025 | 44.35 | 44.60 | 44.35 | 44.60 | 2 002 | 892 |
| 10.04.2025 | 44.00 | 44.00 | 41.00 | 41.00 | 312 | 129 |
| 09.04.2025 | 27.60 | 27.60 | 27.60 | 27.60 | 33 | 9 |
| 08.04.2025 | 35.20 | 35.30 | 34.45 | 34.45 | 334 | 118 |
| 07.04.2025 | 23.35 | 29.65 | 22.75 | 29.65 | 2 528 | 669 |
| 04.04.2025 | 36.45 | 36.45 | 36.45 | 36.45 | 54 | 20 |
| 27.03.2025 | 56.10 | 56.10 | 56.10 | 56.10 | 44 | 25 |
| 25.03.2025 | 58.90 | 59.00 | 58.90 | 59.00 | 48 | 28 |
| 24.03.2025 | 57.30 | 58.50 | 57.30 | 58.50 | 91 | 53 |
| 19.03.2025 | 53.00 | 53.00 | 53.00 | 53.00 | 2 | 1 |
| 18.03.2025 | 55.20 | 55.20 | 53.00 | 53.00 | 197 | 107 |
| 17.03.2025 | 53.40 | 55.00 | 53.40 | 54.60 | 74 | 40 |
| 12.03.2025 | 51.10 | 51.10 | 51.10 | 51.10 | 25 | 13 |
| 10.03.2025 | 57.80 | 57.80 | 55.20 | 55.20 | 290 | 165 |
| 07.01.2025 | 73.60 | 73.60 | 73.60 | 73.60 | 30 | 22 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
