Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX59741
59.10+0.40(+0.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.07.2023 | 31.65 | 31.65 | 31.65 | 31.65 | 37 | 12 |
| 12.07.2023 | 28.10 | 28.10 | 28.10 | 28.10 | 60 | 17 |
| 19.06.2023 | 27.55 | 27.65 | 27.55 | 27.65 | 38 | 11 |
| 15.06.2023 | 25.70 | 25.70 | 25.70 | 25.70 | 1 | 0 |
| 13.06.2023 | 25.60 | 26.30 | 25.60 | 26.30 | 43 | 11 |
| 06.06.2023 | 23.05 | 23.05 | 22.95 | 22.95 | 478 | 110 |
| 05.06.2023 | 23.45 | 23.65 | 23.40 | 23.40 | 170 | 40 |
| 02.06.2023 | 21.45 | 22.70 | 21.45 | 22.70 | 911 | 197 |
| 01.06.2023 | 19.90 | 20.20 | 19.10 | 19.96 | 987 | 197 |
| 31.05.2023 | 20.15 | 20.20 | 19.00 | 19.20 | 2 058 | 398 |
| 30.05.2023 | 21.35 | 21.55 | 20.75 | 20.75 | 421 | 88 |
| 29.05.2023 | 21.20 | 21.25 | 20.90 | 20.90 | 257 | 54 |
| 26.05.2023 | 18.08 | 19.90 | 18.08 | 19.90 | 336 | 65 |
| 25.05.2023 | 17.86 | 18.22 | 17.64 | 17.64 | 185 | 33 |
| 24.05.2023 | 17.42 | 17.80 | 16.60 | 16.60 | 230 | 40 |
| 23.05.2023 | 19.40 | 19.40 | 19.40 | 19.40 | 13 | 3 |
| 22.05.2023 | 19.98 | 20.40 | 19.96 | 20.35 | 938 | 188 |
| 19.05.2023 | 20.65 | 21.10 | 20.65 | 20.95 | 1 737 | 364 |
| 18.05.2023 | 19.12 | 19.50 | 18.82 | 19.50 | 1 139 | 221 |
| 17.05.2023 | 17.44 | 17.44 | 17.12 | 17.12 | 1 000 | 173 |
| 16.05.2023 | 17.02 | 17.20 | 16.86 | 16.88 | 2 000 | 340 |
| 15.05.2023 | 17.98 | 17.98 | 16.86 | 17.20 | 1 400 | 241 |
| 12.05.2023 | 18.18 | 18.18 | 17.24 | 17.24 | 600 | 106 |
| 11.05.2023 | 18.32 | 18.32 | 18.26 | 18.30 | 2 785 | 509 |
| 10.05.2023 | 17.50 | 18.42 | 16.98 | 17.02 | 3 491 | 598 |
| 08.05.2023 | 17.80 | 18.02 | 17.80 | 17.82 | 285 | 51 |
| 05.05.2023 | 15.56 | 17.60 | 15.48 | 17.60 | 608 | 99 |
| 04.05.2023 | 15.80 | 15.80 | 15.14 | 15.14 | 54 | 8 |
| 28.04.2023 | 18.96 | 18.96 | 18.96 | 18.96 | 50 | 9 |
| 27.04.2023 | 15.80 | 16.62 | 15.80 | 16.56 | 19 759 | 3 189 |
| 26.04.2023 | 16.40 | 16.40 | 15.80 | 15.80 | 17 619 | 2 877 |
| 25.04.2023 | 17.52 | 17.68 | 17.26 | 17.26 | 222 | 38 |
| 24.04.2023 | 17.90 | 18.64 | 17.90 | 18.64 | 53 | 10 |
| 21.04.2023 | 18.22 | 18.32 | 17.74 | 17.78 | 4 021 | 728 |
| 20.04.2023 | 18.58 | 18.58 | 18.08 | 18.50 | 4 019 | 734 |
| 19.04.2023 | 19.16 | 19.22 | 18.64 | 19.10 | 1 480 | 283 |
| 18.04.2023 | 19.66 | 20.30 | 19.32 | 19.32 | 1 975 | 397 |
| 17.04.2023 | 19.46 | 19.48 | 18.90 | 18.90 | 2 372 | 459 |
| 14.04.2023 | 19.18 | 20.00 | 18.96 | 19.68 | 2 405 | 472 |
| 13.04.2023 | 17.72 | 18.08 | 17.22 | 18.08 | 43 576 | 7 786 |
| 12.04.2023 | 18.12 | 19.66 | 18.08 | 18.26 | 16 769 | 3 212 |
| 11.04.2023 | 18.52 | 18.62 | 18.14 | 18.26 | 2 943 | 544 |
| 06.04.2023 | 17.58 | 17.70 | 16.92 | 17.34 | 5 770 | 1 004 |
| 05.04.2023 | 17.92 | 17.92 | 17.18 | 17.18 | 3 474 | 611 |
| 04.04.2023 | 19.10 | 19.60 | 18.62 | 18.62 | 4 084 | 794 |
| 03.04.2023 | 18.32 | 19.06 | 18.30 | 18.52 | 778 | 146 |
| 31.03.2023 | 16.24 | 17.12 | 16.24 | 17.10 | 718 | 118 |
| 30.03.2023 | 15.96 | 16.24 | 15.80 | 16.10 | 1 420 | 228 |
| 29.03.2023 | 14.10 | 14.62 | 14.04 | 14.30 | 1 980 | 282 |
| 28.03.2023 | 13.50 | 13.50 | 12.48 | 12.48 | 4 363 | 565 |
Biznesradar bez reklam? Sprawdź BR Plus
