Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX33894
72.30-0.50(-0.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 72.30 | 72.30 | 72.30 | 72.30 | 40 | 29 |
24.04.2024 | 69.30 | 69.30 | 69.30 | 69.30 | 20 | 14 |
19.04.2024 | 67.00 | 67.00 | 67.00 | 67.00 | 20 | 13 |
10.04.2024 | 73.20 | 73.20 | 73.20 | 73.20 | 13 | 10 |
22.02.2024 | 68.70 | 68.70 | 68.70 | 68.70 | 40 | 27 |
19.02.2024 | 67.80 | 67.90 | 67.80 | 67.90 | 795 | 539 |
15.02.2024 | 68.60 | 68.60 | 68.60 | 68.60 | 795 | 545 |
12.02.2024 | 68.60 | 68.60 | 68.60 | 68.60 | 42 | 29 |
26.01.2024 | 63.50 | 63.50 | 63.50 | 63.50 | 1 000 | 635 |
08.01.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 1 000 | 562 |
05.01.2024 | 55.40 | 56.40 | 55.40 | 56.40 | 46 | 26 |
04.12.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 14 | 7 |
21.11.2023 | 50.80 | 50.80 | 50.80 | 50.80 | 750 | 381 |
03.11.2023 | 44.40 | 44.40 | 44.40 | 44.40 | 553 | 246 |
30.10.2023 | 37.65 | 37.65 | 37.65 | 37.65 | 53 | 20 |
27.10.2023 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | 38 |
26.10.2023 | 38.70 | 38.70 | 38.70 | 38.70 | 280 | 108 |
24.10.2023 | 41.65 | 41.65 | 41.65 | 41.65 | 120 | 50 |
10.10.2023 | 48.00 | 48.00 | 48.00 | 48.00 | 750 | 360 |
22.08.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 14 | 7 |
16.06.2023 | 52.00 | 52.00 | 52.00 | 52.00 | 15 | 8 |
07.06.2023 | 47.25 | 47.25 | 47.25 | 47.25 | 44 | 21 |
05.06.2023 | 47.45 | 47.45 | 47.45 | 47.45 | 106 | 50 |
22.05.2023 | 43.80 | 43.80 | 43.80 | 43.80 | 2 | 1 |
17.05.2023 | 40.05 | 40.05 | 40.05 | 40.05 | 4 | 2 |
28.04.2023 | 41.60 | 41.60 | 41.60 | 41.60 | 3 | 1 |
07.03.2023 | 41.85 | 41.85 | 41.85 | 41.85 | 2 | 1 |
28.02.2023 | 39.00 | 39.00 | 39.00 | 39.00 | 10 | 4 |
09.02.2023 | 46.70 | 46.70 | 46.65 | 46.65 | 158 | 74 |
08.02.2023 | 46.75 | 46.75 | 46.50 | 46.50 | 196 | 91 |
06.02.2023 | 44.50 | 44.75 | 44.10 | 44.75 | 137 | 61 |
03.02.2023 | 45.55 | 45.55 | 45.00 | 45.00 | 141 | 64 |
02.02.2023 | 45.25 | 45.25 | 44.85 | 45.25 | 467 | 211 |
01.02.2023 | 42.40 | 42.40 | 42.40 | 42.40 | 145 | 61 |
31.01.2023 | 40.10 | 40.10 | 40.10 | 40.10 | 124 | 50 |
30.01.2023 | 42.25 | 42.25 | 42.25 | 42.25 | 145 | 61 |
19.01.2023 | 36.80 | 36.80 | 36.75 | 36.75 | 2 305 | 848 |
17.01.2023 | 39.55 | 39.55 | 39.55 | 39.55 | 1 250 | 494 |
09.01.2023 | 36.65 | 36.70 | 36.65 | 36.70 | 1 055 | 387 |
03.01.2023 | 33.70 | 33.70 | 33.70 | 33.70 | 11 | 4 |
13.12.2022 | 41.90 | 45.65 | 41.90 | 45.25 | 1 690 | 735 |
07.12.2022 | 39.25 | 39.25 | 39.25 | 39.25 | 24 | 9 |
01.12.2022 | 46.15 | 46.15 | 46.15 | 46.15 | 7 | 3 |
17.11.2022 | 41.55 | 41.55 | 41.55 | 41.55 | 68 | 28 |
16.11.2022 | 43.25 | 43.25 | 43.25 | 43.25 | 11 | 5 |
15.11.2022 | 43.95 | 43.95 | 43.95 | 43.95 | 68 | 30 |
08.11.2022 | 35.45 | 35.45 | 35.45 | 35.45 | 4 | 1 |
28.10.2022 | 35.00 | 35.00 | 35.00 | 35.00 | 80 | 28 |
26.10.2022 | 38.95 | 39.20 | 38.95 | 39.20 | 1 067 | 416 |
20.10.2022 | 32.80 | 32.80 | 32.15 | 32.15 | 300 | 97 |
Biznesradar bez reklam? Sprawdź BR Plus