Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX33894
101.00+0.80(+0.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.12.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 14 | 7 |
| 21.11.2023 | 50.80 | 50.80 | 50.80 | 50.80 | 750 | 381 |
| 03.11.2023 | 44.40 | 44.40 | 44.40 | 44.40 | 553 | 246 |
| 30.10.2023 | 37.65 | 37.65 | 37.65 | 37.65 | 53 | 20 |
| 27.10.2023 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | 38 |
| 26.10.2023 | 38.70 | 38.70 | 38.70 | 38.70 | 280 | 108 |
| 24.10.2023 | 41.65 | 41.65 | 41.65 | 41.65 | 120 | 50 |
| 10.10.2023 | 48.00 | 48.00 | 48.00 | 48.00 | 750 | 360 |
| 22.08.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 14 | 7 |
| 16.06.2023 | 52.00 | 52.00 | 52.00 | 52.00 | 15 | 8 |
| 07.06.2023 | 47.25 | 47.25 | 47.25 | 47.25 | 44 | 21 |
| 05.06.2023 | 47.45 | 47.45 | 47.45 | 47.45 | 106 | 50 |
| 22.05.2023 | 43.80 | 43.80 | 43.80 | 43.80 | 2 | 1 |
| 17.05.2023 | 40.05 | 40.05 | 40.05 | 40.05 | 4 | 2 |
| 28.04.2023 | 41.60 | 41.60 | 41.60 | 41.60 | 3 | 1 |
| 07.03.2023 | 41.85 | 41.85 | 41.85 | 41.85 | 2 | 1 |
| 28.02.2023 | 39.00 | 39.00 | 39.00 | 39.00 | 10 | 4 |
| 09.02.2023 | 46.70 | 46.70 | 46.65 | 46.65 | 158 | 74 |
| 08.02.2023 | 46.75 | 46.75 | 46.50 | 46.50 | 196 | 91 |
| 06.02.2023 | 44.50 | 44.75 | 44.10 | 44.75 | 137 | 61 |
| 03.02.2023 | 45.55 | 45.55 | 45.00 | 45.00 | 141 | 64 |
| 02.02.2023 | 45.25 | 45.25 | 44.85 | 45.25 | 467 | 211 |
| 01.02.2023 | 42.40 | 42.40 | 42.40 | 42.40 | 145 | 61 |
| 31.01.2023 | 40.10 | 40.10 | 40.10 | 40.10 | 124 | 50 |
| 30.01.2023 | 42.25 | 42.25 | 42.25 | 42.25 | 145 | 61 |
| 19.01.2023 | 36.80 | 36.80 | 36.75 | 36.75 | 2 305 | 848 |
| 17.01.2023 | 39.55 | 39.55 | 39.55 | 39.55 | 1 250 | 494 |
| 09.01.2023 | 36.65 | 36.70 | 36.65 | 36.70 | 1 055 | 387 |
| 03.01.2023 | 33.70 | 33.70 | 33.70 | 33.70 | 11 | 4 |
| 13.12.2022 | 41.90 | 45.65 | 41.90 | 45.25 | 1 690 | 735 |
| 07.12.2022 | 39.25 | 39.25 | 39.25 | 39.25 | 24 | 9 |
| 01.12.2022 | 46.15 | 46.15 | 46.15 | 46.15 | 7 | 3 |
| 17.11.2022 | 41.55 | 41.55 | 41.55 | 41.55 | 68 | 28 |
| 16.11.2022 | 43.25 | 43.25 | 43.25 | 43.25 | 11 | 5 |
| 15.11.2022 | 43.95 | 43.95 | 43.95 | 43.95 | 68 | 30 |
| 08.11.2022 | 35.45 | 35.45 | 35.45 | 35.45 | 4 | 1 |
| 28.10.2022 | 35.00 | 35.00 | 35.00 | 35.00 | 80 | 28 |
| 26.10.2022 | 38.95 | 39.20 | 38.95 | 39.20 | 1 067 | 416 |
| 20.10.2022 | 32.80 | 32.80 | 32.15 | 32.15 | 300 | 97 |
| 19.10.2022 | 33.70 | 33.70 | 32.60 | 32.60 | 109 | 36 |
| 18.10.2022 | 33.35 | 33.35 | 33.35 | 33.35 | 30 | 10 |
| 14.10.2022 | 30.90 | 30.90 | 30.90 | 30.90 | 6 | 2 |
| 11.10.2022 | 28.50 | 28.50 | 28.50 | 28.50 | 10 | 3 |
| 06.10.2022 | 37.15 | 37.15 | 35.85 | 36.60 | 100 | 37 |
| 05.10.2022 | 35.15 | 35.55 | 35.15 | 35.55 | 42 | 15 |
| 04.10.2022 | 33.50 | 35.50 | 33.50 | 35.50 | 130 | 45 |
| 30.09.2022 | 31.90 | 31.90 | 31.25 | 31.25 | 78 | 25 |
| 29.09.2022 | 32.85 | 32.90 | 30.25 | 30.25 | 95 | 30 |
| 28.09.2022 | 29.45 | 31.30 | 29.30 | 31.30 | 140 | 42 |
| 27.09.2022 | 33.25 | 33.25 | 33.25 | 33.25 | 394 | 131 |
Biznesradar bez reklam? Sprawdź BR Plus
