Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX32862
63.10-0.30(-0.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
05.01.2024 | 62.00 | 63.10 | 62.00 | 63.10 | 42 | 26 |
21.12.2023 | 64.00 | 64.00 | 64.00 | 64.00 | 8 | 5 |
14.11.2023 | 56.30 | 56.30 | 56.30 | 56.30 | 91 | 51 |
10.11.2023 | 52.60 | 52.60 | 52.60 | 52.60 | 25 | 13 |
08.11.2023 | 54.10 | 54.10 | 54.10 | 54.10 | 6 | 3 |
03.11.2023 | 52.50 | 52.50 | 52.50 | 52.50 | 25 | 13 |
27.10.2023 | 44.55 | 44.55 | 44.55 | 44.55 | 25 | 11 |
26.10.2023 | 46.25 | 46.25 | 46.25 | 46.25 | 25 | 12 |
25.09.2023 | 54.40 | 54.40 | 54.40 | 54.40 | 91 | 50 |
12.09.2023 | 61.80 | 61.80 | 61.80 | 61.80 | 804 | 497 |
03.08.2023 | 59.70 | 59.70 | 59.70 | 59.70 | 21 | 13 |
01.08.2023 | 62.50 | 62.50 | 62.50 | 62.50 | 21 | 13 |
06.07.2023 | 58.20 | 58.20 | 58.20 | 58.20 | 7 | 4 |
03.07.2023 | 58.70 | 58.70 | 58.70 | 58.70 | 171 | 100 |
20.06.2023 | 56.70 | 56.70 | 56.70 | 56.70 | 804 | 456 |
09.06.2023 | 54.30 | 54.30 | 54.30 | 54.30 | 19 | 10 |
07.06.2023 | 53.70 | 53.70 | 53.70 | 53.70 | 19 | 10 |
19.05.2023 | 51.20 | 51.20 | 51.20 | 51.20 | 500 | 256 |
05.05.2023 | 46.15 | 46.15 | 46.15 | 46.15 | 500 | 231 |
14.04.2023 | 50.10 | 50.10 | 50.10 | 50.10 | 30 | 15 |
05.04.2023 | 48.45 | 48.45 | 48.45 | 48.45 | 30 | 15 |
30.03.2023 | 46.95 | 46.95 | 46.95 | 46.95 | 30 | 14 |
24.03.2023 | 42.30 | 42.30 | 42.20 | 42.20 | 1 440 | 608 |
10.03.2023 | 41.70 | 41.70 | 41.70 | 41.70 | 30 | 13 |
24.01.2023 | 47.00 | 47.00 | 47.00 | 47.00 | 30 | 14 |
19.01.2023 | 43.15 | 43.15 | 43.15 | 43.15 | 30 | 13 |
17.01.2023 | 47.00 | 47.00 | 47.00 | 47.00 | 110 | 52 |
13.01.2023 | 45.10 | 45.15 | 45.10 | 45.15 | 110 | 50 |
12.01.2023 | 45.60 | 45.60 | 45.60 | 45.60 | 113 | 52 |
11.01.2023 | 43.80 | 43.80 | 43.80 | 43.80 | 113 | 49 |
09.01.2023 | 43.40 | 43.40 | 43.40 | 43.40 | 40 | 17 |
04.01.2023 | 40.55 | 40.55 | 40.55 | 40.55 | 19 | 8 |
03.01.2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40 | 16 |
28.12.2022 | 40.60 | 40.60 | 40.60 | 40.60 | 25 | 10 |
13.12.2022 | 52.10 | 52.10 | 52.10 | 52.10 | 19 | 10 |
25.11.2022 | 51.10 | 51.10 | 51.10 | 51.10 | 63 | 32 |
15.11.2022 | 51.40 | 51.40 | 51.00 | 51.00 | 123 | 63 |
14.11.2022 | 49.35 | 50.10 | 49.00 | 50.10 | 1 104 | 545 |
10.11.2022 | 40.85 | 40.85 | 40.85 | 40.85 | 1 024 | 418 |
09.11.2022 | 42.90 | 42.90 | 42.90 | 42.90 | 107 | 46 |
04.11.2022 | 40.35 | 41.95 | 40.35 | 41.95 | 1 129 | 471 |
03.11.2022 | 39.50 | 39.50 | 39.45 | 39.45 | 1 022 | 404 |
31.10.2022 | 47.40 | 47.40 | 47.40 | 47.40 | 10 | 5 |
28.10.2022 | 41.95 | 41.95 | 41.95 | 41.95 | 60 | 25 |
27.10.2022 | 44.95 | 44.95 | 44.85 | 44.85 | 40 | 18 |
26.10.2022 | 45.05 | 45.05 | 44.50 | 44.50 | 82 | 37 |
25.10.2022 | 44.15 | 45.50 | 43.85 | 45.50 | 206 | 92 |
24.10.2022 | 43.70 | 43.70 | 43.20 | 43.20 | 200 | 87 |
21.10.2022 | 37.30 | 37.30 | 37.30 | 37.30 | 50 | 19 |
19.10.2022 | 41.80 | 41.80 | 41.80 | 41.80 | 20 | 8 |
Biznesradar bez reklam? Sprawdź BR Plus