Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX23622
151.40+2.60(+1.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.11.2025 | 151.20 | 151.40 | 151.20 | 151.40 | 4 000 | 6 050 |
| 28.10.2025 | 158.40 | 158.40 | 158.40 | 158.40 | 4 000 | 6 336 |
| 27.10.2025 | 157.80 | 157.80 | 157.80 | 157.80 | 5 500 | 8 679 |
| 21.10.2025 | 154.20 | 154.20 | 154.20 | 154.20 | 2 500 | 3 855 |
| 15.10.2025 | 153.60 | 153.80 | 153.60 | 153.80 | 3 000 | 4 610 |
| 25.04.2025 | 114.60 | 114.60 | 114.60 | 114.60 | 30 | 34 |
| 11.04.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 30 | 32 |
| 10.04.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 32 | 37 |
| 09.04.2025 | 99.20 | 99.20 | 99.20 | 99.20 | 32 | 32 |
| 10.03.2025 | 126.60 | 126.60 | 126.60 | 126.60 | 15 | 19 |
| 29.09.2023 | 91.20 | 91.20 | 91.20 | 91.20 | 1 | 1 |
| 04.09.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 35 | 33 |
| 01.09.2023 | 95.10 | 95.10 | 95.10 | 95.10 | 1 | 1 |
| 18.08.2023 | 88.50 | 88.50 | 88.50 | 88.50 | 11 | 10 |
| 09.08.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 11 | 10 |
| 04.08.2023 | 94.10 | 94.10 | 94.10 | 94.10 | 12 | 11 |
| 03.08.2023 | 93.20 | 93.20 | 93.20 | 93.20 | 12 | 11 |
| 22.03.2023 | 79.60 | 79.60 | 79.60 | 79.60 | 26 | 21 |
| 10.03.2023 | 77.00 | 77.00 | 77.00 | 77.00 | 13 | 10 |
| 08.03.2023 | 80.80 | 80.80 | 80.80 | 80.80 | 13 | 11 |
| 14.02.2023 | 88.70 | 88.70 | 88.70 | 88.70 | 5 | 4 |
| 30.01.2023 | 81.40 | 81.40 | 81.40 | 81.40 | 9 | 7 |
| 04.01.2023 | 75.00 | 75.00 | 75.00 | 75.00 | 26 | 20 |
| 25.10.2022 | 82.00 | 82.00 | 82.00 | 82.00 | 30 | 25 |
| 06.10.2022 | 80.90 | 80.90 | 80.90 | 80.90 | 5 | 4 |
| 23.09.2022 | 77.00 | 77.00 | 77.00 | 77.00 | 10 | 8 |
| 16.09.2022 | 82.50 | 82.50 | 82.50 | 82.50 | 10 | 8 |
| 14.09.2022 | 86.50 | 86.50 | 86.50 | 86.50 | 10 | 9 |
| 25.07.2022 | 86.50 | 86.50 | 86.50 | 86.50 | 10 | 9 |
| 08.07.2022 | 85.10 | 85.10 | 85.10 | 85.10 | 30 | 26 |
| 07.07.2022 | 82.50 | 82.70 | 82.50 | 82.70 | 40 | 33 |
| 02.05.2022 | 90.60 | 90.60 | 90.60 | 90.60 | 101 | 92 |
| 27.04.2022 | 95.00 | 95.00 | 95.00 | 95.00 | 120 | 114 |
| 24.02.2022 | 86.00 | 86.00 | 86.00 | 86.00 | 15 | 13 |
| 14.02.2022 | 92.50 | 92.50 | 92.50 | 92.50 | 155 | 143 |
| 04.02.2022 | 94.80 | 94.80 | 94.80 | 94.80 | 100 | 95 |
| 01.02.2022 | 98.60 | 98.60 | 98.60 | 98.60 | 50 | 49 |
| 26.01.2022 | 94.00 | 94.00 | 94.00 | 94.00 | 50 | 47 |
| 25.01.2022 | 91.50 | 91.50 | 91.50 | 91.50 | 100 | 92 |
| 21.01.2022 | 95.00 | 95.00 | 94.10 | 94.10 | 100 | 95 |
| 21.09.2021 | 90.50 | 90.50 | 90.50 | 90.50 | 20 | 18 |
| 31.08.2021 | 93.90 | 93.90 | 93.90 | 93.90 | 20 | 19 |
| 23.08.2021 | 93.30 | 93.30 | 93.30 | 93.30 | 22 | 21 |
| 20.08.2021 | 92.80 | 92.80 | 92.80 | 92.80 | 20 | 19 |
| 12.08.2021 | 92.70 | 92.70 | 92.70 | 92.70 | 4 | 4 |
| 29.07.2021 | 90.50 | 90.50 | 90.50 | 90.50 | 60 | 54 |
| 14.07.2021 | 89.40 | 89.40 | 89.40 | 89.40 | 11 | 10 |
| 17.06.2021 | 81.30 | 81.30 | 81.30 | 81.30 | 15 | 12 |
| 07.06.2021 | 79.30 | 79.30 | 79.30 | 79.30 | 40 | 32 |
| 01.06.2021 | 78.90 | 78.90 | 78.90 | 78.90 | 25 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus
