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 INTLSPX64857
49.50+1.00(+2.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2025 | 49.50 | 49.50 | 49.50 | 49.50 | 50 | 25 |
| 14.04.2025 | 33.70 | 34.30 | 33.70 | 34.30 | 692 | 233 |
| 11.04.2025 | 29.50 | 29.50 | 26.95 | 27.40 | 1 558 | 435 |
| 10.04.2025 | 35.95 | 36.10 | 30.70 | 30.70 | 2 170 | 753 |
| 09.04.2025 | 18.12 | 19.46 | 14.20 | 19.46 | 1 140 | 207 |
| 08.04.2025 | 24.50 | 28.20 | 24.50 | 28.20 | 822 | 223 |
| 07.04.2025 | 11.84 | 18.48 | 11.84 | 18.48 | 678 | 114 |
| 04.04.2025 | 33.10 | 33.10 | 26.60 | 26.60 | 1 050 | 326 |
| 31.03.2025 | 39.75 | 39.75 | 39.75 | 39.75 | 50 | 20 |
| 21.03.2025 | 43.40 | 43.40 | 43.40 | 43.40 | 30 | 13 |
| 14.03.2025 | 41.00 | 41.00 | 41.00 | 41.00 | 30 | 12 |
| 02.10.2024 | 51.90 | 51.90 | 51.90 | 51.90 | 220 | 114 |
| 20.08.2024 | 49.85 | 49.85 | 49.85 | 49.85 | 120 | 60 |
| 19.08.2024 | 48.20 | 48.20 | 48.20 | 48.20 | 60 | 29 |
| 16.08.2024 | 47.20 | 47.20 | 47.20 | 47.20 | 100 | 47 |
| 14.08.2024 | 43.35 | 43.35 | 43.35 | 43.35 | 60 | 26 |
| 09.08.2024 | 39.80 | 39.80 | 39.80 | 39.80 | 11 | 4 |
| 02.08.2024 | 39.55 | 39.55 | 39.50 | 39.50 | 11 | 4 |
| 29.07.2024 | 46.90 | 46.90 | 46.90 | 46.90 | 100 | 47 |
| 25.07.2024 | 44.40 | 44.40 | 44.40 | 44.40 | 100 | 44 |
| 12.07.2024 | 51.10 | 51.10 | 51.10 | 51.10 | 46 | 24 |
| 17.06.2024 | 47.40 | 47.40 | 47.40 | 47.40 | 106 | 50 |
| 29.05.2024 | 40.35 | 40.35 | 40.35 | 40.35 | 24 | 10 |
| 22.05.2024 | 42.25 | 42.25 | 42.25 | 42.25 | 24 | 10 |
| 09.05.2024 | 37.90 | 37.90 | 37.90 | 37.90 | 50 | 19 |
| 08.05.2024 | 38.20 | 38.20 | 38.20 | 38.20 | 150 | 57 |
| 07.05.2024 | 38.15 | 38.15 | 38.15 | 38.15 | 200 | 76 |
| 06.05.2024 | 36.40 | 36.40 | 36.40 | 36.40 | 100 | 36 |
| 02.05.2024 | 33.40 | 33.45 | 32.05 | 32.05 | 383 | 127 |
| 23.04.2024 | 33.40 | 33.40 | 33.40 | 33.40 | 83 | 28 |
| 27.02.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 17 | 6 |
| 13.02.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 10 | 3 |
| 07.02.2024 | 33.70 | 33.70 | 33.70 | 33.70 | 17 | 6 |
| 29.01.2024 | 30.20 | 30.20 | 30.20 | 30.20 | 10 | 3 |
| 02.01.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 1 000 | 246 |
| 28.12.2023 | 26.30 | 26.30 | 26.30 | 26.30 | 80 | 21 |
| 27.12.2023 | 25.90 | 25.90 | 25.90 | 25.90 | 1 080 | 280 |
| 22.12.2023 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 26 |
| 15.12.2023 | 24.20 | 24.20 | 24.20 | 24.20 | 2 500 | 605 |
| 14.12.2023 | 24.60 | 24.60 | 24.40 | 24.40 | 5 000 | 1 225 |
| 08.12.2023 | 19.60 | 19.60 | 19.20 | 19.20 | 150 | 29 |
| 07.12.2023 | 18.96 | 18.96 | 18.96 | 18.96 | 400 | 76 |
| 06.12.2023 | 19.62 | 19.62 | 19.38 | 19.38 | 100 | 20 |
| 04.12.2023 | 19.28 | 19.28 | 19.28 | 19.28 | 2 000 | 386 |
| 01.12.2023 | 19.00 | 19.00 | 18.72 | 18.72 | 630 | 118 |
| 30.11.2023 | 18.66 | 18.96 | 18.20 | 18.20 | 250 | 47 |
| 29.11.2023 | 18.88 | 19.40 | 18.88 | 19.10 | 540 | 103 |
Biznesradar bez reklam? Sprawdź BR Plus
