Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX34900
100.80+0.40(+0.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.01.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 1 | 1 |
| 23.12.2025 | 100.80 | 100.80 | 100.80 | 100.80 | 2 | 2 |
| 27.08.2025 | 91.30 | 91.30 | 91.30 | 91.30 | 10 | 9 |
| 01.08.2025 | 83.30 | 83.30 | 83.30 | 83.30 | 800 | 666 |
| 23.07.2025 | 85.70 | 85.70 | 85.70 | 85.70 | 12 | 10 |
| 15.07.2025 | 84.70 | 84.70 | 84.70 | 84.70 | 12 | 10 |
| 03.07.2025 | 82.90 | 82.90 | 82.90 | 82.90 | 13 | 11 |
| 27.06.2025 | 80.20 | 80.20 | 80.20 | 80.20 | 25 | 20 |
| 16.06.2025 | 75.90 | 75.90 | 75.90 | 75.90 | 207 | 157 |
| 06.06.2025 | 77.40 | 77.40 | 77.40 | 77.40 | 14 | 11 |
| 04.06.2025 | 77.00 | 77.00 | 77.00 | 77.00 | 400 | 308 |
| 29.05.2025 | 74.40 | 74.40 | 74.40 | 74.40 | 125 | 93 |
| 28.05.2025 | 74.40 | 74.70 | 74.40 | 74.70 | 27 | 20 |
| 23.05.2025 | 71.70 | 71.70 | 68.80 | 68.80 | 28 | 20 |
| 14.05.2025 | 74.40 | 74.40 | 74.40 | 74.40 | 13 | 10 |
| 13.05.2025 | 74.70 | 74.70 | 74.70 | 74.70 | 14 | 10 |
| 12.05.2025 | 71.00 | 72.70 | 71.00 | 72.70 | 290 | 211 |
| 08.05.2025 | 67.00 | 67.00 | 67.00 | 67.00 | 15 | 10 |
| 02.05.2025 | 64.90 | 64.90 | 64.90 | 64.90 | 17 | 11 |
| 28.04.2025 | 60.70 | 60.70 | 60.70 | 60.70 | 17 | 10 |
| 25.04.2025 | 60.40 | 60.40 | 60.40 | 60.40 | 17 | 10 |
| 23.04.2025 | 55.00 | 55.30 | 55.00 | 55.30 | 38 | 21 |
| 22.04.2025 | 48.65 | 48.65 | 48.25 | 48.25 | 58 | 28 |
| 14.04.2025 | 57.60 | 57.60 | 57.40 | 57.40 | 34 | 20 |
| 11.04.2025 | 52.60 | 52.60 | 52.60 | 52.60 | 20 | 11 |
| 10.04.2025 | 59.70 | 59.70 | 53.90 | 53.90 | 2 085 | 1 232 |
| 09.04.2025 | 42.05 | 42.30 | 42.05 | 42.30 | 53 | 22 |
| 08.04.2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51 | 26 |
| 07.04.2025 | 36.05 | 43.70 | 36.05 | 43.70 | 2 178 | 905 |
| 04.04.2025 | 56.40 | 56.40 | 49.85 | 50.50 | 75 | 39 |
| 03.04.2025 | 61.20 | 61.20 | 60.00 | 60.00 | 31 | 19 |
| 31.03.2025 | 63.90 | 63.90 | 63.90 | 63.90 | 17 | 11 |
| 19.03.2025 | 67.90 | 67.90 | 67.90 | 67.90 | 20 | 14 |
| 11.03.2025 | 67.40 | 67.50 | 67.40 | 67.50 | 28 | 19 |
| 07.03.2025 | 72.00 | 72.00 | 72.00 | 72.00 | 13 | 9 |
| 05.03.2025 | 74.40 | 74.40 | 74.40 | 74.40 | 14 | 10 |
| 04.03.2025 | 76.70 | 76.70 | 76.70 | 76.70 | 20 | 15 |
| 17.01.2025 | 87.60 | 87.60 | 87.60 | 87.60 | 360 | 315 |
| 07.11.2024 | 86.30 | 86.30 | 86.30 | 86.30 | 22 | 19 |
| 04.11.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 22 | 17 |
| 11.07.2024 | 75.50 | 75.50 | 75.50 | 75.50 | 198 | 149 |
| 27.02.2024 | 58.30 | 58.30 | 58.30 | 58.30 | 8 | 5 |
| 20.12.2023 | 47.50 | 47.55 | 47.50 | 47.55 | 172 | 82 |
| 24.11.2023 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | 41 |
| 21.11.2023 | 39.80 | 39.80 | 39.80 | 39.80 | 341 | 136 |
| 13.11.2023 | 35.75 | 35.75 | 35.75 | 35.75 | 36 | 13 |
| 03.11.2023 | 34.05 | 34.05 | 34.05 | 34.05 | 36 | 12 |
| 02.11.2023 | 30.30 | 30.65 | 30.30 | 30.65 | 383 | 117 |
| 31.10.2023 | 27.05 | 27.05 | 27.05 | 27.05 | 73 | 20 |
| 26.10.2023 | 27.00 | 27.00 | 26.80 | 26.80 | 147 | 40 |
Biznesradar bez reklam? Sprawdź BR Plus
