Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX59725
80.00-6.30(-7.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.08.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 100 | 80 |
| 30.06.2025 | 76.90 | 76.90 | 76.90 | 76.90 | 25 | 19 |
| 13.06.2025 | 71.20 | 71.20 | 71.20 | 71.20 | 100 | 71 |
| 03.06.2025 | 71.10 | 71.10 | 71.10 | 71.10 | 17 | 12 |
| 13.05.2025 | 68.40 | 68.40 | 68.40 | 68.40 | 257 | 176 |
| 08.04.2025 | 46.50 | 46.50 | 46.50 | 46.50 | 12 | 6 |
| 07.04.2025 | 38.20 | 38.20 | 38.20 | 38.20 | 12 | 5 |
| 28.03.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 257 | 159 |
| 07.03.2025 | 68.20 | 68.20 | 66.80 | 66.80 | 196 | 132 |
| 13.02.2025 | 82.90 | 82.90 | 82.90 | 82.90 | 7 | 6 |
| 30.01.2025 | 84.60 | 84.60 | 84.60 | 84.60 | 29 | 25 |
| 07.01.2025 | 83.10 | 83.10 | 83.10 | 83.10 | 25 | 21 |
| 03.01.2025 | 80.70 | 80.70 | 80.70 | 80.70 | 7 | 6 |
| 26.11.2024 | 85.40 | 85.40 | 85.40 | 85.40 | 104 | 89 |
| 19.08.2024 | 66.40 | 66.40 | 66.40 | 66.40 | 23 | 15 |
| 16.08.2024 | 66.70 | 66.70 | 66.40 | 66.40 | 49 | 33 |
| 14.08.2024 | 62.20 | 62.20 | 62.20 | 62.20 | 21 | 13 |
| 13.08.2024 | 60.30 | 60.90 | 60.30 | 60.90 | 43 | 26 |
| 12.08.2024 | 59.90 | 59.90 | 59.90 | 59.90 | 22 | 13 |
| 09.08.2024 | 59.40 | 59.40 | 59.40 | 59.40 | 22 | 13 |
| 02.08.2024 | 61.50 | 61.50 | 57.90 | 57.90 | 151 | 90 |
| 09.04.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 2 000 | 1 144 |
| 05.04.2024 | 56.30 | 56.30 | 56.30 | 56.30 | 2 000 | 1 126 |
| 04.04.2024 | 59.60 | 59.60 | 59.60 | 59.60 | 1 912 | 1 140 |
| 03.04.2024 | 58.50 | 58.50 | 58.50 | 58.50 | 136 | 80 |
| 02.04.2024 | 57.90 | 57.90 | 57.90 | 57.90 | 1 776 | 1 028 |
| 12.02.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 1 500 | 795 |
| 31.01.2024 | 48.30 | 48.30 | 48.20 | 48.20 | 3 500 | 1 690 |
| 26.01.2024 | 47.85 | 47.85 | 47.85 | 47.85 | 1 000 | 479 |
| 08.01.2024 | 41.30 | 41.30 | 41.30 | 41.30 | 1 000 | 413 |
| 05.01.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | 41 |
| 03.01.2024 | 41.25 | 41.25 | 41.25 | 41.25 | 1 558 | 643 |
| 28.12.2023 | 43.70 | 43.70 | 43.70 | 43.70 | 19 | 8 |
| 21.12.2023 | 41.95 | 41.95 | 41.95 | 41.95 | 19 | 8 |
| 11.12.2023 | 38.10 | 38.10 | 38.10 | 38.10 | 100 | 38 |
| 07.12.2023 | 36.00 | 36.30 | 36.00 | 36.30 | 77 | 28 |
| 01.12.2023 | 37.05 | 37.05 | 37.05 | 37.05 | 27 | 10 |
| 28.11.2023 | 35.90 | 35.90 | 35.90 | 35.90 | 150 | 54 |
| 27.11.2023 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | 36 |
| 20.11.2023 | 35.00 | 35.00 | 35.00 | 35.00 | 142 | 50 |
| 17.11.2023 | 35.50 | 35.50 | 35.50 | 35.50 | 140 | 50 |
| 16.11.2023 | 34.80 | 34.80 | 34.80 | 34.80 | 144 | 50 |
| 15.11.2023 | 35.65 | 35.65 | 35.65 | 35.65 | 139 | 50 |
| 31.10.2023 | 22.75 | 22.75 | 22.75 | 22.75 | 150 | 34 |
| 18.10.2023 | 31.00 | 31.00 | 31.00 | 31.00 | 162 | 50 |
| 17.10.2023 | 31.40 | 31.40 | 30.50 | 30.50 | 321 | 99 |
| 16.10.2023 | 31.45 | 31.45 | 31.45 | 31.45 | 158 | 50 |
| 05.10.2023 | 28.40 | 28.40 | 28.00 | 28.00 | 352 | 99 |
| 29.09.2023 | 31.55 | 31.55 | 31.55 | 31.55 | 30 | 9 |
| 28.09.2023 | 29.95 | 29.95 | 29.95 | 29.95 | 30 | 9 |
Biznesradar bez reklam? Sprawdź BR Plus
