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 |
|---|---|---|---|---|---|---|
| 26.09.2022 | 31.95 | 33.15 | 31.60 | 33.15 | 466 | 152 |
| 23.09.2022 | 34.85 | 34.85 | 34.85 | 34.85 | 48 | 17 |
| 22.09.2022 | 37.00 | 37.00 | 35.80 | 35.80 | 647 | 233 |
| 20.09.2022 | 40.65 | 40.65 | 40.65 | 40.65 | 500 | 203 |
| 13.09.2022 | 51.70 | 51.70 | 51.70 | 51.70 | 43 | 22 |
| 08.09.2022 | 44.40 | 44.40 | 44.40 | 44.40 | 200 | 89 |
| 07.09.2022 | 42.30 | 42.30 | 42.30 | 42.30 | 2 | 1 |
| 06.09.2022 | 44.35 | 44.35 | 44.35 | 44.35 | 200 | 89 |
| 02.09.2022 | 44.85 | 45.00 | 44.85 | 45.00 | 200 | 90 |
| 29.08.2022 | 47.85 | 48.70 | 47.85 | 48.70 | 28 | 14 |
| 01.08.2022 | 51.60 | 51.60 | 51.60 | 51.60 | 20 | 10 |
| 29.07.2022 | 50.80 | 50.80 | 50.80 | 50.80 | 50 | 25 |
| 28.07.2022 | 46.80 | 46.80 | 46.80 | 46.80 | 737 | 345 |
| 27.07.2022 | 44.60 | 44.60 | 44.60 | 44.60 | 737 | 329 |
| 21.07.2022 | 44.45 | 44.45 | 44.45 | 44.45 | 44 | 20 |
| 20.07.2022 | 43.95 | 43.95 | 43.20 | 43.20 | 72 | 31 |
| 18.07.2022 | 42.40 | 42.40 | 42.35 | 42.35 | 911 | 386 |
| 15.07.2022 | 39.10 | 39.30 | 39.10 | 39.20 | 72 | 28 |
| 12.07.2022 | 39.90 | 40.50 | 39.90 | 40.45 | 918 | 371 |
| 07.07.2022 | 40.00 | 40.00 | 40.00 | 40.00 | 50 | 20 |
| 24.06.2022 | 37.30 | 37.30 | 37.30 | 37.30 | 112 | 42 |
| 23.06.2022 | 35.05 | 35.05 | 35.05 | 35.05 | 1 000 | 351 |
| 22.06.2022 | 31.45 | 31.45 | 31.45 | 31.45 | 1 000 | 315 |
| 21.06.2022 | 32.85 | 33.25 | 32.85 | 33.25 | 30 | 10 |
| 17.06.2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30 | 9 |
| 15.06.2022 | 35.30 | 35.30 | 35.30 | 35.30 | 112 | 40 |
| 10.06.2022 | 40.35 | 40.35 | 40.35 | 40.35 | 2 | 1 |
| 06.06.2022 | 49.15 | 49.15 | 49.15 | 49.15 | 9 582 | 4 710 |
| 02.06.2022 | 47.25 | 47.25 | 47.25 | 47.25 | 2 | 1 |
| 23.05.2022 | 41.00 | 41.00 | 40.00 | 40.00 | 2 461 | 997 |
| 20.05.2022 | 41.85 | 41.85 | 41.85 | 41.85 | 633 | 265 |
| 19.05.2022 | 41.20 | 41.20 | 39.45 | 39.45 | 7 754 | 3 185 |
| 25.01.2022 | 56.00 | 56.00 | 56.00 | 56.00 | 77 | 43 |
| 24.01.2022 | 57.80 | 57.80 | 57.80 | 57.80 | 77 | 45 |
| 29.10.2021 | 64.10 | 64.10 | 64.10 | 64.10 | 120 | 77 |
| 20.10.2021 | 61.40 | 61.40 | 61.40 | 61.40 | 35 | 21 |
| 21.09.2021 | 55.90 | 55.90 | 55.90 | 55.90 | 20 | 11 |
| 16.09.2021 | 59.70 | 59.70 | 59.70 | 59.70 | 100 | 60 |
| 02.09.2021 | 60.70 | 60.70 | 60.70 | 60.70 | 40 | 24 |
| 16.08.2021 | 58.40 | 58.40 | 58.40 | 58.40 | 25 | 15 |
| 11.08.2021 | 58.40 | 58.40 | 58.40 | 58.40 | 40 | 23 |
| 05.08.2021 | 56.30 | 56.30 | 56.30 | 56.30 | 168 | 95 |
| 04.08.2021 | 55.90 | 55.90 | 55.90 | 55.90 | 40 | 22 |
| 27.07.2021 | 57.10 | 57.10 | 57.10 | 57.10 | 168 | 96 |
| 22.07.2021 | 55.40 | 55.40 | 55.40 | 55.40 | 35 | 19 |
| 06.07.2021 | 53.70 | 53.70 | 53.70 | 53.70 | 30 | 16 |
| 15.06.2021 | 49.50 | 49.50 | 49.50 | 49.50 | 14 | 7 |
| 10.06.2021 | 47.65 | 47.65 | 47.65 | 47.65 | 14 | 7 |
| 12.05.2021 | 44.30 | 44.30 | 44.30 | 44.30 | 1 178 | 522 |
| 22.04.2021 | 46.95 | 46.95 | 46.95 | 46.95 | 45 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus
