Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX82040
47.80+0.65(+1.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 47.80 | 47.80 | 47.80 | 47.80 | 295 | 141 |
| 02.01.2026 | 48.50 | 48.50 | 48.50 | 48.50 | 290 | 141 |
| 29.12.2025 | 49.15 | 49.15 | 49.15 | 49.15 | 419 | 206 |
| 18.12.2025 | 43.35 | 43.35 | 43.35 | 43.35 | 681 | 295 |
| 16.12.2025 | 45.05 | 45.05 | 45.05 | 45.05 | 300 | 135 |
| 12.12.2025 | 49.65 | 49.65 | 49.65 | 49.65 | 30 | 15 |
| 08.12.2025 | 49.35 | 49.35 | 49.35 | 49.35 | 312 | 154 |
| 04.12.2025 | 48.65 | 48.65 | 48.65 | 48.65 | 312 | 152 |
| 21.11.2025 | 38.50 | 38.50 | 37.00 | 37.00 | 1 011 | 379 |
| 12.11.2025 | 50.00 | 50.00 | 50.00 | 50.00 | 130 | 65 |
| 10.11.2025 | 47.15 | 47.25 | 47.15 | 47.25 | 124 | 59 |
| 07.11.2025 | 45.60 | 45.60 | 44.40 | 44.40 | 139 | 63 |
| 06.11.2025 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | 48 |
| 05.11.2025 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | 47 |
| 04.11.2025 | 47.65 | 47.65 | 47.65 | 47.65 | 100 | 48 |
| 03.11.2025 | 50.50 | 50.80 | 50.50 | 50.80 | 157 | 79 |
| 31.10.2025 | 50.80 | 50.80 | 50.80 | 50.80 | 57 | 29 |
| 29.10.2025 | 52.00 | 52.00 | 52.00 | 52.00 | 44 | 23 |
| 28.10.2025 | 50.60 | 50.60 | 50.50 | 50.50 | 121 | 61 |
| 27.10.2025 | 49.85 | 49.85 | 49.75 | 49.85 | 117 | 58 |
| 08.10.2025 | 46.85 | 46.90 | 46.85 | 46.90 | 72 | 34 |
| 03.10.2025 | 46.65 | 46.65 | 46.65 | 46.65 | 47 | 22 |
| 17.09.2025 | 41.50 | 41.50 | 41.50 | 41.50 | 30 | 12 |
| 11.09.2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41 | 17 |
| 10.09.2025 | 40.55 | 40.55 | 40.55 | 40.55 | 37 | 15 |
| 06.08.2025 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | 34 |
| 28.07.2025 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | 37 |
| 15.07.2025 | 33.30 | 33.30 | 33.30 | 33.30 | 21 | 7 |
| 02.07.2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30 | 9 |
| 25.06.2025 | 27.10 | 27.10 | 27.10 | 27.10 | 20 | 5 |
| 24.06.2025 | 26.35 | 26.35 | 26.35 | 26.35 | 130 | 34 |
| 13.06.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | 69 |
| 11.06.2025 | 25.60 | 26.50 | 25.60 | 26.40 | 270 | 71 |
| 10.06.2025 | 24.95 | 25.00 | 24.95 | 24.95 | 444 | 111 |
| 06.06.2025 | 23.40 | 25.40 | 23.40 | 24.70 | 357 | 88 |
| 05.06.2025 | 23.60 | 23.90 | 22.80 | 22.80 | 238 | 56 |
| 04.06.2025 | 23.80 | 24.40 | 23.80 | 24.40 | 2 000 | 482 |
| 03.06.2025 | 22.90 | 22.90 | 22.90 | 22.90 | 119 | 27 |
| 02.06.2025 | 20.45 | 20.45 | 19.54 | 19.54 | 219 | 44 |
| 30.05.2025 | 21.30 | 21.45 | 21.30 | 21.40 | 1 106 | 236 |
| 29.05.2025 | 24.30 | 24.80 | 24.30 | 24.35 | 1 312 | 322 |
| 28.05.2025 | 22.25 | 22.25 | 22.25 | 22.25 | 63 | 14 |
| 27.05.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 95 | 19 |
| 23.05.2025 | 16.28 | 17.42 | 15.94 | 17.34 | 4 095 | 682 |
| 22.05.2025 | 19.96 | 19.96 | 19.64 | 19.80 | 1 166 | 231 |
| 20.05.2025 | 23.35 | 23.35 | 23.35 | 23.35 | 22 | 5 |
| 16.05.2025 | 22.70 | 22.95 | 22.70 | 22.95 | 155 | 36 |
| 15.05.2025 | 20.75 | 21.15 | 20.75 | 21.15 | 145 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus
