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 INTLSPX61648
55.70-1.90(-3.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2025 | 55.70 | 55.70 | 55.70 | 55.70 | 28 | 16 |
| 16.05.2025 | 57.10 | 57.10 | 57.10 | 57.10 | 30 | 17 |
| 28.04.2025 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | 42 |
| 25.04.2025 | 42.00 | 42.00 | 42.00 | 42.00 | 12 | 5 |
| 24.04.2025 | 35.40 | 35.40 | 35.40 | 35.40 | 30 | 11 |
| 14.04.2025 | 39.45 | 40.15 | 39.40 | 40.15 | 258 | 103 |
| 11.04.2025 | 33.40 | 33.40 | 33.40 | 33.40 | 50 | 17 |
| 10.04.2025 | 40.95 | 40.95 | 37.50 | 37.50 | 245 | 96 |
| 09.04.2025 | 19.20 | 19.20 | 19.04 | 19.04 | 120 | 23 |
| 08.04.2025 | 32.35 | 32.35 | 32.35 | 32.35 | 28 | 9 |
| 07.04.2025 | 17.42 | 23.50 | 17.42 | 23.50 | 587 | 119 |
| 04.04.2025 | 33.30 | 33.30 | 29.50 | 29.50 | 244 | 74 |
| 17.03.2025 | 48.50 | 48.50 | 48.50 | 48.50 | 22 | 11 |
| 30.12.2024 | 67.00 | 67.00 | 67.00 | 67.00 | 75 | 50 |
| 06.11.2024 | 66.40 | 66.40 | 66.40 | 66.40 | 7 | 5 |
| 16.10.2024 | 62.20 | 62.20 | 62.20 | 62.20 | 80 | 50 |
| 19.08.2024 | 52.60 | 52.60 | 52.60 | 52.60 | 107 | 56 |
| 09.08.2024 | 44.90 | 44.90 | 44.90 | 44.90 | 25 | 11 |
| 08.08.2024 | 39.90 | 41.80 | 39.90 | 41.80 | 117 | 48 |
| 31.07.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 18 | 9 |
| 26.07.2024 | 49.30 | 49.30 | 49.30 | 49.30 | 15 | 7 |
| 22.07.2024 | 53.90 | 53.90 | 53.90 | 53.90 | 30 | 16 |
| 11.07.2024 | 57.80 | 57.80 | 57.80 | 57.80 | 720 | 416 |
| 03.07.2024 | 54.00 | 54.00 | 54.00 | 54.00 | 110 | 59 |
| 19.06.2024 | 54.70 | 54.70 | 54.70 | 54.70 | 18 | 10 |
| 10.05.2024 | 44.75 | 44.75 | 44.75 | 44.75 | 110 | 49 |
| 08.05.2024 | 43.10 | 43.10 | 43.10 | 43.10 | 65 | 28 |
| 07.05.2024 | 43.00 | 43.00 | 43.00 | 43.00 | 60 | 26 |
| 06.05.2024 | 41.25 | 41.25 | 41.25 | 41.25 | 25 | 10 |
| 02.05.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 100 | 38 |
| 23.02.2024 | 42.25 | 42.25 | 42.25 | 42.25 | 50 | 21 |
| 22.02.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 50 | 20 |
| 13.02.2024 | 39.25 | 39.25 | 38.90 | 38.90 | 230 | 90 |
| 12.02.2024 | 39.60 | 39.60 | 39.60 | 39.60 | 20 | 8 |
| 09.02.2024 | 38.90 | 38.90 | 38.90 | 38.90 | 15 | 6 |
| 07.02.2024 | 37.15 | 38.45 | 37.15 | 38.45 | 765 | 285 |
| 02.02.2024 | 36.15 | 36.15 | 36.15 | 36.15 | 50 | 18 |
| 01.02.2024 | 33.65 | 33.65 | 33.65 | 33.65 | 100 | 34 |
| 09.01.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 115 | 34 |
| 08.01.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25 | 7 |
| 05.01.2024 | 26.85 | 28.20 | 26.85 | 28.20 | 90 | 25 |
| 03.01.2024 | 29.45 | 29.45 | 28.05 | 28.05 | 1 630 | 458 |
| 28.12.2023 | 30.65 | 30.65 | 30.65 | 30.65 | 5 | 2 |
| 22.12.2023 | 29.50 | 29.50 | 29.50 | 29.50 | 155 | 46 |
| 18.12.2023 | 29.35 | 29.35 | 29.35 | 29.35 | 300 | 88 |
| 15.12.2023 | 28.85 | 28.85 | 28.85 | 28.85 | 25 | 7 |
| 14.12.2023 | 29.00 | 29.00 | 29.00 | 29.00 | 5 | 1 |
| 01.12.2023 | 23.95 | 23.95 | 23.95 | 23.95 | 2 500 | 599 |
| 30.11.2023 | 23.20 | 23.20 | 22.85 | 22.85 | 3 500 | 809 |
| 29.11.2023 | 23.55 | 24.00 | 23.55 | 23.60 | 381 | 90 |
Biznesradar bez reklam? Sprawdź BR Plus
