Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX31575
134.20-0.60(-0.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2025 | 134.20 | 134.20 | 134.20 | 134.20 | 4 | 5 |
| 21.11.2025 | 124.80 | 125.00 | 124.80 | 125.00 | 20 | 25 |
| 19.08.2025 | 121.00 | 121.00 | 121.00 | 121.00 | 9 | 11 |
| 31.07.2025 | 123.60 | 124.00 | 123.60 | 124.00 | 22 | 27 |
| 26.06.2025 | 109.60 | 109.60 | 109.60 | 109.60 | 100 | 110 |
| 12.06.2025 | 108.20 | 108.20 | 108.20 | 108.20 | 2 | 2 |
| 26.05.2025 | 104.80 | 104.80 | 104.80 | 104.80 | 100 | 105 |
| 23.05.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 100 | 102 |
| 21.05.2025 | 106.20 | 106.40 | 106.20 | 106.40 | 5 989 | 6 364 |
| 13.05.2025 | 106.20 | 106.20 | 106.20 | 106.20 | 134 | 142 |
| 05.05.2025 | 97.20 | 97.30 | 97.10 | 97.10 | 5 989 | 5 823 |
| 08.04.2025 | 83.90 | 83.90 | 83.90 | 83.90 | 100 | 84 |
| 06.03.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 46 | 49 |
| 26.02.2025 | 116.20 | 116.20 | 116.00 | 116.00 | 58 | 67 |
| 23.01.2025 | 124.00 | 124.00 | 124.00 | 124.00 | 56 | 69 |
| 21.01.2025 | 123.20 | 123.60 | 123.20 | 123.60 | 15 | 19 |
| 20.01.2025 | 123.40 | 123.40 | 123.40 | 123.40 | 96 | 118 |
| 17.01.2025 | 122.20 | 122.20 | 122.20 | 122.20 | 292 | 357 |
| 15.01.2025 | 118.20 | 118.20 | 118.20 | 118.20 | 88 | 104 |
| 02.01.2025 | 120.00 | 120.00 | 120.00 | 120.00 | 10 | 12 |
| 12.12.2024 | 125.60 | 125.60 | 125.60 | 125.60 | 8 | 10 |
| 13.11.2024 | 123.20 | 123.20 | 123.20 | 123.20 | 4 | 5 |
| 05.11.2024 | 110.60 | 110.60 | 110.60 | 110.60 | 2 | 2 |
| 27.09.2024 | 106.80 | 106.80 | 106.80 | 106.80 | 10 | 11 |
| 24.09.2024 | 106.80 | 106.80 | 106.80 | 106.80 | 3 | 3 |
| 19.09.2024 | 104.80 | 104.80 | 104.80 | 104.80 | 7 | 7 |
| 02.09.2024 | 104.60 | 104.60 | 104.60 | 104.60 | 2 | 2 |
| 28.08.2024 | 103.80 | 104.00 | 103.80 | 104.00 | 64 | 66 |
| 20.08.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 75 | 78 |
| 30.07.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 10 |
| 15.07.2024 | 106.80 | 106.80 | 106.80 | 106.80 | 8 | 9 |
| 02.07.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 3 | 3 |
| 11.06.2024 | 99.10 | 99.10 | 99.10 | 99.10 | 5 | 5 |
| 22.05.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 5 | 5 |
| 12.02.2024 | 87.90 | 87.90 | 87.90 | 87.90 | 6 | 5 |
| 02.02.2024 | 83.50 | 83.50 | 83.50 | 83.50 | 601 | 502 |
| 30.01.2024 | 84.90 | 84.90 | 84.90 | 84.90 | 50 | 42 |
| 12.01.2024 | 78.80 | 78.80 | 78.80 | 78.80 | 601 | 474 |
| 10.01.2024 | 77.10 | 77.10 | 77.10 | 77.10 | 104 | 80 |
| 02.01.2024 | 76.80 | 76.80 | 76.80 | 76.80 | 701 | 538 |
| 04.12.2023 | 71.20 | 71.20 | 71.20 | 71.20 | 35 | 25 |
| 14.11.2023 | 69.00 | 69.00 | 69.00 | 69.00 | 701 | 484 |
| 07.11.2023 | 65.70 | 65.70 | 65.70 | 65.70 | 701 | 461 |
| 02.11.2023 | 61.90 | 63.70 | 61.90 | 63.70 | 150 | 94 |
| 31.10.2023 | 58.30 | 58.30 | 58.30 | 58.30 | 11 | 6 |
| 30.10.2023 | 57.60 | 57.60 | 57.60 | 57.60 | 701 | 404 |
| 27.10.2023 | 58.60 | 58.60 | 57.50 | 57.70 | 56 | 32 |
| 26.10.2023 | 58.70 | 58.70 | 58.70 | 58.70 | 44 | 26 |
| 25.10.2023 | 60.70 | 60.70 | 60.70 | 60.70 | 21 | 13 |
| 24.10.2023 | 61.80 | 62.60 | 61.80 | 62.60 | 63 | 39 |
Biznesradar bez reklam? Sprawdź BR Plus
