Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX84293
53.70+2.90(+5.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.08.2026 | 53.50 | 53.70 | 53.50 | 53.70 | 767 | 411 |
| 31.07.2026 | 52.10 | 52.10 | 52.10 | 52.10 | 289 | 151 |
| 29.07.2026 | 51.50 | 51.70 | 51.50 | 51.70 | 84 | 43 |
| 28.07.2026 | 49.95 | 49.95 | 49.75 | 49.75 | 389 | 194 |
| 27.07.2026 | 52.50 | 52.90 | 52.50 | 52.90 | 84 | 44 |
| 24.07.2026 | 51.10 | 51.10 | 50.80 | 50.80 | 166 | 85 |
| 22.07.2026 | 53.20 | 53.20 | 53.20 | 53.20 | 44 | 23 |
| 21.07.2026 | 53.10 | 53.10 | 53.10 | 53.10 | 111 | 59 |
| 17.07.2026 | 52.10 | 53.50 | 52.10 | 53.50 | 837 | 438 |
| 09.07.2026 | 54.00 | 54.00 | 54.00 | 54.00 | 125 | 68 |
| 06.05.2026 | 46.85 | 46.85 | 46.85 | 46.85 | 24 | 11 |
| 28.04.2026 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | 42 |
| 24.04.2026 | 40.75 | 40.75 | 40.75 | 40.75 | 59 | 24 |
| 17.04.2026 | 40.30 | 40.30 | 40.30 | 40.30 | 24 | 10 |
| 16.04.2026 | 37.00 | 37.00 | 37.00 | 37.00 | 32 | 12 |
| 15.04.2026 | 35.35 | 35.35 | 35.35 | 35.35 | 100 | 35 |
| 08.04.2026 | 30.10 | 30.10 | 30.10 | 30.10 | 32 | 10 |
| 07.04.2026 | 22.60 | 23.50 | 22.60 | 23.50 | 352 | 81 |
| 27.03.2026 | 18.82 | 18.82 | 18.10 | 18.10 | 3 000 | 550 |
| 26.03.2026 | 21.55 | 22.15 | 21.55 | 22.15 | 3 000 | 653 |
| 23.03.2026 | 18.48 | 18.48 | 18.48 | 18.48 | 199 | 37 |
| 10.03.2026 | 30.45 | 30.45 | 30.45 | 30.45 | 3 348 | 1 019 |
| 02.03.2026 | 30.15 | 30.15 | 30.15 | 30.15 | 3 348 | 1 009 |
| 13.02.2026 | 32.25 | 32.25 | 32.25 | 32.25 | 109 | 35 |
| 09.02.2026 | 35.25 | 35.25 | 35.25 | 35.25 | 50 | 18 |
| 22.01.2026 | 36.55 | 36.55 | 36.55 | 36.55 | 20 | 7 |
| 21.01.2026 | 33.40 | 33.40 | 33.40 | 33.40 | 20 | 7 |
| 19.01.2026 | 35.80 | 35.80 | 35.10 | 35.10 | 226 | 81 |
| 16.01.2026 | 38.20 | 38.20 | 38.20 | 38.20 | 186 | 71 |
| 15.01.2026 | 38.05 | 38.25 | 38.05 | 38.25 | 237 | 91 |
| 14.01.2026 | 38.20 | 38.20 | 37.00 | 37.00 | 237 | 88 |
| 12.01.2026 | 37.40 | 38.30 | 37.40 | 38.30 | 119 | 45 |
| 02.01.2026 | 36.25 | 36.25 | 36.25 | 36.25 | 30 | 11 |
| 29.12.2025 | 37.20 | 37.20 | 37.00 | 37.00 | 52 | 19 |
| 22.12.2025 | 35.30 | 35.30 | 35.30 | 35.30 | 22 | 8 |
| 18.12.2025 | 31.30 | 31.30 | 31.30 | 31.30 | 50 | 16 |
| 28.11.2025 | 35.90 | 35.90 | 35.90 | 35.90 | 59 | 21 |
| 25.09.2025 | 30.95 | 30.95 | 30.95 | 30.95 | 105 | 33 |
| 08.09.2025 | 26.45 | 26.45 | 26.45 | 26.45 | 136 | 36 |
| 04.09.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 45 | 11 |
| 25.08.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 60 | 15 |
| 13.08.2025 | 26.30 | 26.50 | 26.30 | 26.50 | 102 | 27 |
| 08.08.2025 | 22.70 | 23.55 | 22.70 | 23.55 | 224 | 52 |
| 07.08.2025 | 23.55 | 24.25 | 22.80 | 22.80 | 376 | 89 |
| 01.08.2025 | 21.65 | 21.65 | 20.90 | 20.90 | 216 | 46 |
| 31.07.2025 | 26.10 | 26.45 | 26.10 | 26.45 | 221 | 58 |
| 30.07.2025 | 24.40 | 24.40 | 24.40 | 24.40 | 121 | 30 |
| 29.07.2025 | 25.10 | 25.10 | 25.10 | 25.10 | 65 | 16 |
| 28.07.2025 | 25.25 | 25.25 | 25.00 | 25.00 | 139 | 35 |
| 25.07.2025 | 23.60 | 23.60 | 23.60 | 23.60 | 70 | 17 |
Biznesradar bez reklam? Sprawdź BR Plus
