Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX65730
53.90-0.90(-1.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 53.90 | 53.90 | 53.90 | 53.90 | 50 | 27 |
| 12.11.2024 | 54.80 | 54.80 | 54.80 | 54.80 | 100 | 55 |
| 07.11.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 109 | 56 |
| 06.11.2024 | 50.10 | 51.00 | 50.10 | 51.00 | 106 | 54 |
| 31.10.2024 | 45.20 | 45.20 | 45.20 | 45.20 | 58 | 26 |
| 25.10.2024 | 48.35 | 48.60 | 48.35 | 48.60 | 100 | 49 |
| 22.10.2024 | 47.40 | 47.40 | 47.40 | 47.40 | 44 | 21 |
| 15.10.2024 | 47.40 | 47.50 | 47.40 | 47.50 | 109 | 52 |
| 14.10.2024 | 47.35 | 47.35 | 47.35 | 47.35 | 107 | 51 |
| 11.10.2024 | 46.45 | 46.45 | 46.45 | 46.45 | 35 | 16 |
| 10.10.2024 | 44.95 | 44.95 | 44.95 | 44.95 | 180 | 81 |
| 01.10.2024 | 44.00 | 44.00 | 44.00 | 44.00 | 18 | 8 |
| 26.09.2024 | 44.00 | 44.00 | 43.65 | 43.65 | 52 | 23 |
| 25.09.2024 | 42.90 | 42.90 | 42.90 | 42.90 | 30 | 13 |
| 20.09.2024 | 41.90 | 41.90 | 41.90 | 41.90 | 100 | 42 |
| 19.09.2024 | 41.15 | 42.35 | 41.15 | 42.10 | 197 | 82 |
| 19.08.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 20 | 8 |
| 14.08.2024 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | 33 |
| 09.08.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 50 | 15 |
| 08.08.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 50 | 13 |
| 07.08.2024 | 27.90 | 29.65 | 27.90 | 29.65 | 200 | 58 |
| 06.08.2024 | 26.45 | 27.30 | 25.75 | 27.30 | 542 | 145 |
| 05.08.2024 | 24.95 | 25.00 | 20.75 | 24.20 | 868 | 201 |
| 30.07.2024 | 35.75 | 35.75 | 35.75 | 35.75 | 25 | 9 |
| 29.07.2024 | 35.95 | 35.95 | 35.95 | 35.95 | 50 | 18 |
| 26.07.2024 | 34.10 | 34.10 | 34.10 | 34.10 | 70 | 24 |
| 25.07.2024 | 34.45 | 34.45 | 33.15 | 33.15 | 143 | 49 |
| 24.07.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 129 | 47 |
| 23.07.2024 | 40.05 | 40.05 | 40.05 | 40.05 | 41 | 16 |
| 19.07.2024 | 38.80 | 38.80 | 38.80 | 38.80 | 27 | 10 |
| 17.07.2024 | 41.95 | 41.95 | 41.30 | 41.30 | 251 | 104 |
| 12.07.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 155 | 63 |
| 11.07.2024 | 42.75 | 42.75 | 42.75 | 42.75 | 15 | 6 |
| 10.07.2024 | 41.15 | 41.15 | 41.15 | 41.15 | 37 | 15 |
| 09.07.2024 | 41.00 | 41.00 | 40.80 | 40.80 | 295 | 121 |
| 04.07.2024 | 39.75 | 39.75 | 39.75 | 39.75 | 27 | 11 |
| 27.06.2024 | 37.90 | 37.90 | 37.90 | 37.90 | 25 | 9 |
| 26.06.2024 | 38.10 | 38.10 | 37.50 | 37.65 | 65 | 24 |
| 20.06.2024 | 39.45 | 39.45 | 38.85 | 38.85 | 239 | 94 |
| 17.06.2024 | 36.80 | 36.80 | 36.80 | 36.80 | 15 | 6 |
| 14.06.2024 | 36.75 | 36.80 | 36.40 | 36.40 | 565 | 208 |
| 13.06.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 200 | 72 |
| 12.06.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 500 | 181 |
| 31.05.2024 | 28.45 | 28.45 | 28.45 | 28.45 | 294 | 84 |
| 23.05.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 55 | 18 |
| 21.05.2024 | 31.80 | 31.80 | 31.80 | 31.80 | 94 | 30 |
| 15.05.2024 | 30.95 | 30.95 | 30.95 | 30.95 | 89 | 28 |
| 10.05.2024 | 29.75 | 29.75 | 29.75 | 29.75 | 200 | 60 |
| 07.05.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 73 | 20 |
| 29.04.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 229 | 58 |
Biznesradar bez reklam? Sprawdź BR Plus
