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 INTLSPX64840
59.50-0.40(-0.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2025 | 59.50 | 59.50 | 59.50 | 59.50 | 10 | 6 |
| 04.08.2025 | 56.10 | 56.10 | 56.10 | 56.10 | 4 | 2 |
| 04.07.2025 | 55.20 | 55.20 | 55.20 | 55.20 | 701 | 387 |
| 13.06.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 60 | 28 |
| 22.05.2025 | 42.50 | 42.50 | 42.50 | 42.50 | 17 | 7 |
| 20.05.2025 | 47.50 | 47.55 | 47.50 | 47.55 | 100 | 48 |
| 19.05.2025 | 46.05 | 46.90 | 46.00 | 46.90 | 185 | 86 |
| 16.05.2025 | 47.00 | 47.50 | 47.00 | 47.50 | 950 | 450 |
| 13.05.2025 | 43.50 | 45.50 | 43.50 | 45.50 | 2 234 | 992 |
| 12.05.2025 | 42.70 | 43.30 | 42.70 | 43.30 | 75 | 32 |
| 07.05.2025 | 35.55 | 35.55 | 35.55 | 35.55 | 50 | 18 |
| 06.05.2025 | 35.60 | 35.65 | 35.10 | 35.65 | 950 | 337 |
| 05.05.2025 | 36.75 | 36.75 | 36.50 | 36.50 | 1 199 | 440 |
| 30.04.2025 | 33.25 | 33.25 | 32.85 | 32.85 | 1 110 | 369 |
| 28.04.2025 | 31.80 | 32.45 | 31.80 | 32.45 | 1 050 | 334 |
| 25.04.2025 | 32.00 | 32.00 | 30.05 | 30.05 | 1 047 | 331 |
| 24.04.2025 | 26.10 | 28.20 | 26.10 | 28.20 | 2 125 | 576 |
| 23.04.2025 | 27.60 | 30.00 | 27.60 | 30.00 | 373 | 107 |
| 22.04.2025 | 20.60 | 20.75 | 20.05 | 20.75 | 3 350 | 689 |
| 17.04.2025 | 24.75 | 25.35 | 22.95 | 22.95 | 2 051 | 506 |
| 16.04.2025 | 25.45 | 26.55 | 24.90 | 25.75 | 2 586 | 660 |
| 15.04.2025 | 28.90 | 29.85 | 27.75 | 29.10 | 1 931 | 555 |
| 14.04.2025 | 28.55 | 30.00 | 28.55 | 29.95 | 3 435 | 1 006 |
| 11.04.2025 | 24.70 | 24.80 | 21.90 | 22.45 | 6 234 | 1 480 |
| 10.04.2025 | 30.50 | 30.75 | 24.90 | 25.15 | 3 915 | 1 098 |
| 09.04.2025 | 12.60 | 15.40 | 9.43 | 14.00 | 10 873 | 1 425 |
| 08.04.2025 | 19.08 | 24.15 | 19.08 | 23.00 | 5 592 | 1 205 |
| 07.04.2025 | 9.88 | 15.02 | 8.47 | 14.82 | 5 308 | 636 |
| 04.04.2025 | 27.60 | 27.85 | 22.55 | 22.55 | 1 013 | 255 |
| 03.04.2025 | 32.65 | 32.65 | 32.65 | 32.65 | 50 | 16 |
| 28.03.2025 | 37.00 | 37.00 | 37.00 | 37.00 | 10 | 4 |
| 20.03.2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40 | 16 |
| 19.03.2025 | 38.30 | 38.30 | 38.30 | 38.30 | 50 | 19 |
| 18.03.2025 | 39.75 | 39.75 | 39.75 | 39.75 | 40 | 16 |
| 12.03.2025 | 37.50 | 37.50 | 37.50 | 37.50 | 20 | 8 |
| 04.03.2025 | 44.40 | 44.40 | 44.40 | 44.40 | 40 | 18 |
| 28.02.2025 | 50.10 | 50.10 | 50.10 | 50.10 | 20 | 10 |
| 27.02.2025 | 54.20 | 54.20 | 54.20 | 54.20 | 30 | 16 |
| 07.02.2025 | 59.60 | 59.60 | 59.60 | 59.60 | 25 | 15 |
| 05.02.2025 | 56.90 | 57.00 | 56.90 | 57.00 | 75 | 43 |
| 24.01.2025 | 61.10 | 61.10 | 61.10 | 61.10 | 43 | 26 |
| 23.01.2025 | 60.40 | 60.40 | 60.40 | 60.40 | 25 | 15 |
| 13.01.2025 | 51.30 | 51.30 | 50.50 | 50.50 | 736 | 372 |
| 08.01.2025 | 55.30 | 55.30 | 55.30 | 55.30 | 33 | 18 |
| 27.12.2024 | 59.60 | 59.60 | 59.60 | 59.60 | 10 | 6 |
| 23.12.2024 | 56.90 | 56.90 | 56.90 | 56.90 | 15 | 9 |
| 20.12.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 33 | 17 |
| 13.11.2024 | 58.90 | 58.90 | 58.90 | 58.90 | 134 | 79 |
| 05.11.2024 | 48.20 | 48.20 | 48.20 | 48.20 | 42 | 20 |
| 21.10.2024 | 53.70 | 53.80 | 53.70 | 53.80 | 23 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
