Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX59741
87.50+0.50(+0.57%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 87.40 | 87.50 | 87.40 | 87.50 | 1 120 | 979 |
| 22.12.2025 | 87.00 | 87.00 | 87.00 | 87.00 | 43 | 37 |
| 12.12.2025 | 88.60 | 88.60 | 88.60 | 88.60 | 2 | 2 |
| 24.11.2025 | 81.40 | 81.40 | 81.40 | 81.40 | 9 | 7 |
| 21.11.2025 | 78.80 | 79.20 | 77.40 | 79.20 | 179 | 141 |
| 20.11.2025 | 86.00 | 86.00 | 86.00 | 86.00 | 15 | 13 |
| 19.11.2025 | 80.60 | 80.60 | 80.60 | 80.60 | 90 | 73 |
| 18.11.2025 | 81.30 | 81.30 | 81.30 | 81.30 | 120 | 98 |
| 17.11.2025 | 85.80 | 85.80 | 85.80 | 85.80 | 2 | 2 |
| 14.11.2025 | 83.80 | 83.80 | 81.10 | 82.90 | 51 | 42 |
| 07.11.2025 | 85.10 | 85.10 | 83.10 | 83.10 | 230 | 194 |
| 06.11.2025 | 86.10 | 86.10 | 86.10 | 86.10 | 80 | 69 |
| 05.11.2025 | 87.00 | 87.00 | 87.00 | 87.00 | 50 | 44 |
| 04.11.2025 | 87.70 | 87.70 | 87.20 | 87.20 | 180 | 157 |
| 03.11.2025 | 90.00 | 90.00 | 90.00 | 90.00 | 18 | 16 |
| 30.10.2025 | 90.70 | 90.70 | 90.70 | 90.70 | 2 | 2 |
| 14.10.2025 | 81.10 | 81.10 | 80.50 | 80.50 | 150 | 121 |
| 13.10.2025 | 82.70 | 82.70 | 82.60 | 82.60 | 120 | 99 |
| 10.10.2025 | 86.20 | 86.20 | 86.20 | 86.20 | 12 | 10 |
| 09.10.2025 | 86.80 | 86.80 | 86.80 | 86.80 | 6 | 5 |
| 26.09.2025 | 81.50 | 81.50 | 81.50 | 81.50 | 140 | 114 |
| 25.09.2025 | 80.80 | 81.10 | 80.80 | 81.10 | 120 | 97 |
| 17.09.2025 | 80.20 | 80.20 | 80.20 | 80.20 | 7 | 6 |
| 08.09.2025 | 77.00 | 77.00 | 77.00 | 77.00 | 10 | 8 |
| 13.08.2025 | 77.10 | 77.10 | 77.10 | 77.10 | 11 | 8 |
| 12.08.2025 | 74.60 | 75.70 | 74.60 | 75.70 | 14 | 11 |
| 11.08.2025 | 74.50 | 74.50 | 74.50 | 74.50 | 28 | 21 |
| 07.08.2025 | 74.00 | 74.00 | 74.00 | 74.00 | 28 | 21 |
| 01.08.2025 | 69.50 | 69.50 | 69.50 | 69.50 | 769 | 534 |
| 24.07.2025 | 73.50 | 73.50 | 73.50 | 73.50 | 269 | 198 |
| 22.07.2025 | 71.70 | 71.70 | 71.70 | 71.70 | 500 | 359 |
| 21.07.2025 | 71.80 | 71.80 | 71.80 | 71.80 | 150 | 108 |
| 01.07.2025 | 67.80 | 67.80 | 67.80 | 67.80 | 4 | 3 |
| 30.06.2025 | 68.10 | 68.10 | 68.10 | 68.10 | 30 | 20 |
| 23.06.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 252 | 156 |
| 02.06.2025 | 59.00 | 59.00 | 59.00 | 59.00 | 4 | 2 |
| 29.05.2025 | 62.40 | 62.40 | 62.40 | 62.40 | 297 | 185 |
| 22.05.2025 | 58.60 | 58.60 | 58.60 | 58.60 | 297 | 174 |
| 19.05.2025 | 61.10 | 61.10 | 61.10 | 61.10 | 58 | 35 |
| 13.05.2025 | 59.10 | 59.10 | 59.10 | 59.10 | 4 | 2 |
| 07.05.2025 | 51.10 | 51.10 | 51.10 | 51.10 | 4 | 2 |
| 05.05.2025 | 52.00 | 52.00 | 52.00 | 52.00 | 2 | 1 |
| 02.05.2025 | 51.50 | 52.60 | 51.50 | 52.60 | 2 153 | 1 131 |
| 30.04.2025 | 45.40 | 45.40 | 45.40 | 45.40 | 3 | 1 |
| 25.04.2025 | 45.95 | 45.95 | 45.95 | 45.95 | 29 | 13 |
| 24.04.2025 | 40.95 | 40.95 | 40.95 | 40.95 | 4 | 2 |
| 22.04.2025 | 35.15 | 35.15 | 35.15 | 35.15 | 3 | 1 |
| 14.04.2025 | 44.35 | 44.60 | 44.35 | 44.60 | 2 002 | 892 |
| 10.04.2025 | 44.00 | 44.00 | 41.00 | 41.00 | 312 | 129 |
| 09.04.2025 | 27.60 | 27.60 | 27.60 | 27.60 | 33 | 9 |
Biznesradar bez reklam? Sprawdź BR Plus
