Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 02.08.2022 | 56.90 | 56.90 | 56.90 | 56.90 | 33 | 19 |
| 29.07.2022 | 58.00 | 58.00 | 58.00 | 58.00 | 20 | 12 |
| 15.07.2022 | 46.15 | 46.15 | 46.15 | 46.15 | 79 | 36 |
| 14.07.2022 | 45.05 | 45.05 | 43.35 | 43.35 | 79 | 35 |
| 08.07.2022 | 49.05 | 49.05 | 48.80 | 48.80 | 86 | 42 |
| 01.07.2022 | 41.20 | 41.20 | 41.20 | 41.20 | 30 | 12 |
| 30.06.2022 | 40.55 | 40.55 | 40.55 | 40.55 | 30 | 12 |
| 27.06.2022 | 48.00 | 48.15 | 48.00 | 48.15 | 23 | 11 |
| 24.06.2022 | 43.80 | 43.80 | 43.80 | 43.80 | 50 | 22 |
| 23.06.2022 | 41.75 | 41.75 | 41.75 | 41.75 | 40 | 17 |
| 22.06.2022 | 39.30 | 39.30 | 39.30 | 39.30 | 45 | 18 |
| 21.06.2022 | 40.45 | 40.45 | 40.45 | 40.45 | 41 | 17 |
| 17.06.2022 | 38.00 | 38.65 | 36.85 | 36.85 | 84 | 32 |
| 15.06.2022 | 42.15 | 42.15 | 42.15 | 42.15 | 50 | 21 |
| 13.06.2022 | 43.15 | 43.15 | 41.60 | 41.60 | 125 | 54 |
| 10.06.2022 | 48.00 | 48.00 | 46.80 | 46.80 | 400 | 188 |
| 31.05.2022 | 55.40 | 55.40 | 55.40 | 55.40 | 40 | 22 |
| 26.05.2022 | 50.50 | 51.50 | 50.50 | 51.50 | 60 | 31 |
| 13.05.2022 | 51.40 | 51.40 | 51.40 | 51.40 | 20 | 10 |
| 12.05.2022 | 47.80 | 47.80 | 47.80 | 47.80 | 20 | 10 |
| 10.05.2022 | 53.60 | 53.60 | 53.60 | 53.60 | 20 | 11 |
| 26.04.2022 | 61.30 | 61.30 | 61.30 | 61.30 | 34 | 21 |
| 19.04.2022 | 67.30 | 67.30 | 67.30 | 67.30 | 15 | 10 |
| 07.04.2022 | 69.50 | 69.50 | 69.50 | 69.50 | 3 | 2 |
| 29.03.2022 | 74.40 | 74.40 | 74.40 | 74.40 | 32 | 24 |
| 18.03.2022 | 66.30 | 66.30 | 66.30 | 66.30 | 40 | 27 |
| 17.03.2022 | 64.60 | 64.60 | 64.60 | 64.60 | 3 194 | 2 063 |
| 14.03.2022 | 59.40 | 59.40 | 59.40 | 59.40 | 5 | 3 |
| 09.03.2022 | 62.00 | 62.00 | 62.00 | 62.00 | 10 | 6 |
| 08.03.2022 | 62.70 | 62.70 | 62.30 | 62.30 | 3 204 | 1 996 |
| 04.03.2022 | 66.80 | 66.80 | 65.40 | 65.40 | 25 | 16 |
| 03.03.2022 | 67.30 | 67.30 | 67.30 | 67.30 | 10 | 7 |
| 24.02.2022 | 53.80 | 54.50 | 53.80 | 54.50 | 270 | 147 |
| 23.02.2022 | 60.50 | 60.50 | 60.50 | 60.50 | 247 | 149 |
| 14.02.2022 | 64.00 | 64.00 | 64.00 | 64.00 | 4 | 3 |
| 31.01.2022 | 65.90 | 66.70 | 65.90 | 66.70 | 17 | 11 |
| 18.01.2022 | 71.00 | 71.00 | 71.00 | 71.00 | 135 | 96 |
| 11.01.2022 | 74.80 | 74.80 | 74.80 | 74.80 | 5 | 4 |
| 02.12.2021 | 69.30 | 69.30 | 69.30 | 69.30 | 10 | 7 |
| 01.12.2021 | 73.40 | 73.40 | 73.40 | 73.40 | 17 | 12 |
| 29.11.2021 | 76.10 | 76.10 | 76.10 | 76.10 | 7 | 5 |
| 26.11.2021 | 75.40 | 75.40 | 75.40 | 75.40 | 10 | 8 |
| 23.11.2021 | 78.40 | 78.40 | 78.40 | 78.40 | 4 | 3 |
| 15.11.2021 | 76.50 | 76.50 | 76.50 | 76.50 | 6 | 5 |
| 22.10.2021 | 68.70 | 68.70 | 68.70 | 68.70 | 6 | 4 |
| 06.10.2021 | 60.00 | 60.00 | 60.00 | 60.00 | 6 | 4 |
| 20.09.2021 | 61.90 | 61.90 | 61.90 | 61.90 | 135 | 84 |
| 14.09.2021 | 64.00 | 64.00 | 64.00 | 64.00 | 3 | 2 |
| 12.08.2021 | 64.60 | 64.60 | 64.60 | 64.60 | 3 | 2 |
| 10.08.2021 | 64.10 | 64.10 | 64.10 | 64.10 | 150 | 96 |
Biznesradar bez reklam? Sprawdź BR Plus
