| czw, 19 cze 2025, 21:16 CEST, NY 15:16, Londyn 20:16, Tokio 4:16, ^SPX -0.03% | Historical data: INTSJSW50500 (INTSJSW50500.PL) | | 27 Sep, 10:38 4.70 -0.13 (-2.69%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Historical values of INTSJSW50500.PL |
| No. | Date | Open | High | Low | Close | Change | Volume | | 99 | 27 Sep 2023 | 4.71 | 4.71 | 4.7 | 4.7 | -2.69% | -0.13 | 300 | | 98 | 16 Jun 2023 | 4.8 | 4.83 | 4.78 | 4.83 | +18.09% | +0.74 | 940 | | 97 | 13 Mar 2023 | 4.09 | 4.09 | 4.09 | 4.09 | +4.34% | +0.17 | 77 | | 96 | 10 Mar 2023 | 3.92 | 3.92 | 3.92 | 3.92 | +3.43% | +0.13 | 700 | | 95 | 8 Mar 2023 | 3.78 | 3.79 | 3.78 | 3.79 | +2.71% | +0.10 | 160 | | 94 | 3 Mar 2023 | 3.69 | 3.69 | 3.69 | 3.69 | -1.86% | -0.07 | 200 | | 93 | 2 Mar 2023 | 3.84 | 3.84 | 3.76 | 3.76 | +17.13% | +0.55 | 500 | | 92 | 9 Feb 2023 | 3.07 | 3.21 | 2.99 | 3.21 | +0.31% | +0.01 | 1,460 | | 91 | 6 Feb 2023 | 3.2 | 3.2 | 3.2 | 3.2 | -1.54% | -0.05 | 200 | | 90 | 3 Feb 2023 | 2.94 | 3.25 | 2.94 | 3.25 | +19.49% | +0.53 | 2,985 | | 89 | 2 Feb 2023 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | -0.02 | 2,000 | | 88 | 1 Feb 2023 | 2.65 | 2.74 | 2.65 | 2.74 | +13.69% | +0.33 | 3,183 | | 87 | 31 Jan 2023 | 2.55 | 2.55 | 2.36 | 2.41 | -8.37% | -0.22 | 1,990 | | 86 | 30 Jan 2023 | 2.63 | 2.63 | 2.63 | 2.63 | +5.20% | +0.13 | 378 | | 85 | 27 Jan 2023 | 2.5 | 2.5 | 2.5 | 2.5 | -2.34% | -0.06 | 200 | | 84 | 24 Jan 2023 | 2.48 | 2.56 | 2.45 | 2.56 | -23.35% | -0.78 | 4,700 | | 83 | 28 Dec 2022 | 3.52 | 3.52 | 3.34 | 3.34 | +5.70% | +0.18 | 383 | | 82 | 21 Dec 2022 | 3.16 | 3.16 | 3.16 | 3.16 | -2.17% | -0.07 | 330 | | 81 | 19 Dec 2022 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | -0.05 | 683 | | 80 | 16 Dec 2022 | 3.3 | 3.3 | 3.28 | 3.28 | +7.54% | +0.23 | 1,300 | | 79 | 13 Dec 2022 | 3.05 | 3.05 | 3.05 | 3.05 | -7.58% | -0.25 | 1,000 | | 78 | 9 Dec 2022 | 3.3 | 3.3 | 3.3 | 3.3 | -2.37% | -0.08 | 2,000 | | 77 | 8 Dec 2022 | 3.38 | 3.38 | 3.38 | 3.38 | +4.00% | +0.13 | 1,500 | | 76 | 6 Dec 2022 | 3.25 | 3.25 | 3.25 | 3.25 | +3.17% | +0.10 | 1,535 | | 75 | 5 Dec 2022 | 3.15 | 3.15 | 3.15 | 3.15 | +0.96% | +0.03 | 535 | | 74 | 1 Dec 2022 | 2.81 | 3.12 | 2.81 | 3.12 | +7.59% | +0.22 | 2,830 | | 73 | 30 Nov 2022 | 2.91 | 2.91 | 2.81 | 2.9 | -10.22% | -0.33 | 6,683 | | 72 | 29 Nov 2022 | 3.23 | 3.23 | 3.23 | 3.23 | -26.26% | -1.15 | 500 | | 71 | 3 Nov 2022 | 4.47 | 4.47 | 4.38 | 4.38 | -19.19% | -1.04 | 3,000 | | 70 | 10 Oct 2022 | 5.42 | 5.42 | 5.42 | 5.42 | +3.63% | +0.19 | 7,000 | | 69 | 26 Sep 2022 | 5.23 | 5.23 | 5.23 | 5.23 | +5.44% | +0.27 | 100 | | 68 | 14 Sep 2022 | 4.98 | 4.98 | 4.96 | 4.96 | +2.69% | +0.13 | 15,000 | | 67 | 9 Sep 2022 | 4.81 | 4.84 | 4.8 | 4.83 | -1.23% | -0.06 | 327,761 | | 66 | 8 Sep 2022 | 4.89 | 4.89 | 4.89 | 4.89 | +28.68% | +1.09 | 100 | | 65 | 29 Aug 2022 | 3.8 | 3.8 | 3.8 | 3.8 | +21.41% | +0.67 | 295 | | 64 | 19 Aug 2022 | 3.13 | 3.13 | 3.13 | 3.13 | -7.12% | -0.24 | 516 | | 63 | 18 Aug 2022 | 3.37 | 3.37 | 3.37 | 3.37 | -10.13% | -0.38 | 295 | | 62 | 1 Aug 2022 | 3.67 | 3.75 | 3.67 | 3.75 | -1.06% | -0.04 | 1,980 | | 61 | 25 Jul 2022 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | -0.01 | 762 | | 60 | 21 Jul 2022 | 3.8 | 3.8 | 3.8 | 3.8 | +8.88% | +0.31 | 5,000 |
▼ Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data INTSJSW50500.PL
On the ticker field set "d:intsjsw50500.pl", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |
|