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
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 |
|---|---|---|---|---|---|---|
| 27.03.2023 | 13.96 | 14.32 | 13.54 | 14.18 | 4 732 | 664 |
| 24.03.2023 | 12.30 | 12.30 | 10.56 | 11.30 | 6 153 | 693 |
| 23.03.2023 | 13.30 | 14.42 | 13.30 | 14.00 | 1 865 | 258 |
| 22.03.2023 | 14.30 | 14.50 | 14.30 | 14.50 | 30 | 4 |
| 21.03.2023 | 12.74 | 14.16 | 12.74 | 13.52 | 2 862 | 388 |
| 20.03.2023 | 10.22 | 12.40 | 9.89 | 12.40 | 6 326 | 673 |
| 17.03.2023 | 13.36 | 13.36 | 10.60 | 10.60 | 12 793 | 1 581 |
| 16.03.2023 | 10.76 | 11.88 | 9.60 | 11.88 | 2 987 | 321 |
| 15.03.2023 | 11.36 | 11.36 | 7.97 | 9.08 | 69 673 | 6 178 |
| 14.03.2023 | 9.35 | 11.86 | 8.81 | 11.80 | 4 413 | 434 |
| 13.03.2023 | 10.86 | 11.16 | 7.17 | 9.75 | 136 695 | 13 338 |
| 10.03.2023 | 10.14 | 11.00 | 9.97 | 10.12 | 8 919 | 921 |
| 09.03.2023 | 14.18 | 15.58 | 14.18 | 15.48 | 2 650 | 395 |
| 08.03.2023 | 14.58 | 14.98 | 14.32 | 14.56 | 3 205 | 468 |
| 07.03.2023 | 17.28 | 17.54 | 15.60 | 16.20 | 5 242 | 854 |
| 06.03.2023 | 17.16 | 18.18 | 17.00 | 18.18 | 24 794 | 4 468 |
| 03.03.2023 | 14.22 | 16.00 | 14.16 | 15.94 | 6 632 | 987 |
| 02.03.2023 | 11.76 | 12.52 | 11.76 | 12.52 | 5 384 | 647 |
| 01.03.2023 | 14.14 | 14.14 | 13.00 | 13.54 | 8 356 | 1 130 |
| 28.02.2023 | 14.08 | 15.14 | 13.92 | 14.34 | 3 224 | 463 |
| 27.02.2023 | 14.92 | 16.00 | 14.88 | 16.00 | 1 485 | 228 |
| 24.02.2023 | 14.90 | 14.90 | 13.16 | 13.16 | 10 377 | 1 369 |
| 23.02.2023 | 16.28 | 16.60 | 16.10 | 16.60 | 4 850 | 791 |
| 22.02.2023 | 15.80 | 15.98 | 15.06 | 15.34 | 33 707 | 5 265 |
| 21.02.2023 | 17.84 | 17.96 | 16.46 | 16.46 | 11 521 | 1 941 |
| 20.02.2023 | 18.82 | 18.82 | 18.60 | 18.60 | 1 457 | 274 |
| 17.02.2023 | 18.76 | 19.00 | 18.28 | 18.84 | 15 006 | 2 814 |
| 16.02.2023 | 20.30 | 20.80 | 20.30 | 20.80 | 730 | 150 |
| 14.02.2023 | 21.75 | 22.30 | 20.45 | 21.25 | 1 875 | 392 |
| 13.02.2023 | 19.46 | 20.40 | 19.46 | 20.35 | 749 | 148 |
| 10.02.2023 | 19.44 | 19.82 | 18.34 | 19.82 | 1 174 | 223 |
| 09.02.2023 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | 22 |
| 08.02.2023 | 22.25 | 22.25 | 21.85 | 21.85 | 2 288 | 506 |
| 07.02.2023 | 21.00 | 21.00 | 20.45 | 20.45 | 79 | 16 |
| 06.02.2023 | 20.80 | 20.80 | 20.25 | 20.50 | 660 | 135 |
| 03.02.2023 | 22.00 | 22.00 | 21.60 | 21.60 | 2 000 | 436 |
| 02.02.2023 | 21.50 | 22.80 | 21.45 | 22.80 | 6 285 | 1 358 |
| 01.02.2023 | 18.50 | 18.64 | 18.26 | 18.34 | 638 | 117 |
| 31.01.2023 | 16.94 | 17.54 | 15.86 | 17.50 | 13 131 | 2 169 |
| 30.01.2023 | 17.08 | 18.08 | 16.80 | 17.22 | 1 430 | 245 |
| 27.01.2023 | 17.74 | 18.84 | 17.74 | 18.16 | 12 503 | 2 228 |
| 26.01.2023 | 17.08 | 17.74 | 17.06 | 17.28 | 51 374 | 8 899 |
| 25.01.2023 | 15.80 | 15.80 | 14.54 | 14.54 | 700 | 103 |
| 24.01.2023 | 16.58 | 16.62 | 16.22 | 16.22 | 2 299 | 380 |
| 23.01.2023 | 14.80 | 16.14 | 14.44 | 16.14 | 42 488 | 6 335 |
| 20.01.2023 | 11.74 | 12.54 | 11.64 | 12.52 | 85 248 | 10 244 |
| 19.01.2023 | 12.76 | 12.76 | 11.62 | 11.88 | 43 358 | 5 151 |
| 18.01.2023 | 15.94 | 16.34 | 15.74 | 16.08 | 1 057 | 171 |
| 17.01.2023 | 15.58 | 16.66 | 15.52 | 16.40 | 625 | 99 |
| 16.01.2023 | 15.78 | 16.18 | 15.62 | 16.18 | 542 | 86 |
Biznesradar bez reklam? Sprawdź BR Plus
