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
61.10-1.50(-2.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2023 | 12.96 | 13.76 | 12.58 | 12.58 | 2 763 | 362 |
| 27.10.2023 | 13.74 | 13.74 | 13.00 | 13.00 | 4 038 | 552 |
| 26.10.2023 | 13.96 | 14.44 | 13.46 | 13.84 | 8 500 | 1 209 |
| 25.10.2023 | 17.14 | 17.14 | 17.10 | 17.10 | 1 200 | 205 |
| 20.10.2023 | 18.84 | 18.84 | 18.54 | 18.54 | 24 090 | 4 496 |
| 19.10.2023 | 20.35 | 20.55 | 20.30 | 20.55 | 1 400 | 287 |
| 13.10.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 254 | 58 |
| 12.10.2023 | 24.30 | 24.40 | 24.30 | 24.40 | 1 090 | 266 |
| 11.10.2023 | 23.10 | 23.55 | 23.10 | 23.55 | 154 | 36 |
| 10.10.2023 | 22.50 | 23.15 | 22.20 | 23.15 | 5 068 | 1 138 |
| 09.10.2023 | 20.35 | 20.85 | 20.35 | 20.65 | 25 450 | 5 218 |
| 06.10.2023 | 19.30 | 19.30 | 17.54 | 18.48 | 21 203 | 3 809 |
| 05.10.2023 | 18.74 | 18.74 | 18.24 | 18.28 | 11 203 | 2 094 |
| 02.10.2023 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | 20 |
| 28.09.2023 | 20.25 | 20.60 | 20.25 | 20.60 | 150 | 31 |
| 25.09.2023 | 21.85 | 21.90 | 21.85 | 21.90 | 150 | 33 |
| 21.09.2023 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | 24 |
| 20.09.2023 | 28.25 | 28.25 | 28.25 | 28.25 | 150 | 42 |
| 18.09.2023 | 28.45 | 28.45 | 28.45 | 28.45 | 50 | 14 |
| 11.09.2023 | 29.30 | 29.30 | 29.30 | 29.30 | 150 | 44 |
| 08.09.2023 | 28.95 | 28.95 | 28.80 | 28.80 | 160 | 46 |
| 04.09.2023 | 30.15 | 30.15 | 30.15 | 30.15 | 24 | 7 |
| 22.08.2023 | 25.70 | 25.70 | 25.70 | 25.70 | 70 | 18 |
| 18.08.2023 | 24.25 | 24.25 | 23.50 | 23.50 | 100 | 24 |
| 16.08.2023 | 27.35 | 27.35 | 27.35 | 27.35 | 30 | 8 |
| 27.07.2023 | 33.40 | 33.40 | 33.40 | 33.40 | 6 | 2 |
| 26.07.2023 | 32.10 | 32.10 | 32.10 | 32.10 | 60 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus
