Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLSPX32862
107.00+0.40(+0.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2022 | 42.65 | 42.65 | 41.00 | 41.00 | 105 | 44 |
| 14.10.2022 | 39.80 | 39.80 | 38.10 | 38.10 | 251 | 98 |
| 13.10.2022 | 36.35 | 36.45 | 30.90 | 32.85 | 531 | 175 |
| 11.10.2022 | 35.10 | 35.50 | 34.60 | 34.60 | 199 | 70 |
| 10.10.2022 | 37.40 | 37.45 | 37.40 | 37.45 | 139 | 52 |
| 05.10.2022 | 42.85 | 42.85 | 42.85 | 42.85 | 60 | 26 |
| 03.10.2022 | 35.55 | 35.55 | 35.55 | 35.55 | 8 | 3 |
| 30.09.2022 | 38.65 | 39.90 | 36.70 | 37.90 | 136 | 52 |
| 29.09.2022 | 39.80 | 39.80 | 37.50 | 37.50 | 70 | 27 |
| 27.09.2022 | 41.15 | 41.15 | 40.85 | 40.85 | 280 | 115 |
| 26.09.2022 | 40.75 | 41.10 | 39.45 | 40.90 | 423 | 172 |
| 23.09.2022 | 40.65 | 40.65 | 40.65 | 40.65 | 1 | 0 |
| 13.09.2022 | 58.50 | 58.50 | 54.30 | 54.30 | 65 | 37 |
| 08.09.2022 | 52.60 | 52.60 | 52.60 | 52.60 | 36 | 19 |
| 30.08.2022 | 56.50 | 56.50 | 56.50 | 56.50 | 50 | 28 |
| 29.08.2022 | 55.00 | 55.10 | 55.00 | 55.10 | 84 | 46 |
| 10.08.2022 | 60.80 | 60.80 | 60.80 | 60.80 | 50 | 30 |
| 04.08.2022 | 60.10 | 60.10 | 59.60 | 59.60 | 40 | 24 |
Biznesradar bez reklam? Sprawdź BR Plus
