Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX84897
31.90-1.05(-3.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.12.2025 | 31.75 | 31.90 | 31.75 | 31.90 | 150 | 48 |
| 28.11.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | 33 |
| 27.11.2025 | 32.30 | 32.30 | 32.30 | 32.30 | 200 | 65 |
| 24.11.2025 | 26.55 | 26.55 | 25.00 | 25.35 | 302 | 78 |
| 21.11.2025 | 22.70 | 23.20 | 22.70 | 23.20 | 80 | 18 |
| 18.11.2025 | 24.70 | 24.70 | 24.45 | 24.45 | 1 205 | 296 |
| 17.11.2025 | 29.55 | 29.55 | 29.55 | 29.55 | 390 | 115 |
| 14.11.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | 27 |
| 12.11.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | 34 |
| 10.11.2025 | 31.55 | 32.35 | 31.45 | 32.35 | 385 | 123 |
| 07.11.2025 | 28.55 | 28.55 | 27.95 | 27.95 | 365 | 103 |
| 06.11.2025 | 32.15 | 32.85 | 31.60 | 31.60 | 382 | 122 |
| 05.11.2025 | 31.70 | 31.70 | 31.70 | 31.70 | 100 | 32 |
| 30.10.2025 | 35.70 | 35.70 | 35.70 | 35.70 | 453 | 162 |
| 28.10.2025 | 35.25 | 35.25 | 35.25 | 35.25 | 100 | 35 |
| 27.10.2025 | 34.50 | 34.50 | 34.50 | 34.50 | 2 | 1 |
| 21.10.2025 | 30.60 | 30.60 | 30.60 | 30.60 | 40 | 12 |
| 16.10.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 580 | 169 |
| 15.10.2025 | 29.50 | 29.50 | 29.50 | 29.50 | 611 | 180 |
| 13.10.2025 | 27.90 | 28.45 | 27.90 | 28.00 | 450 | 127 |
| 09.10.2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30 | 9 |
| 02.10.2025 | 30.30 | 30.30 | 30.30 | 30.30 | 65 | 20 |
| 23.09.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 35 | 11 |
| 22.09.2025 | 28.20 | 28.20 | 28.20 | 28.20 | 611 | 172 |
| 18.09.2025 | 28.15 | 28.15 | 28.15 | 28.15 | 150 | 42 |
| 17.09.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 185 | 50 |
| 16.09.2025 | 27.60 | 27.60 | 27.60 | 27.60 | 30 | 8 |
| 11.09.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 67 | 18 |
| 10.09.2025 | 25.00 | 25.50 | 24.60 | 25.50 | 967 | 241 |
| 09.09.2025 | 23.85 | 23.85 | 23.85 | 23.85 | 500 | 119 |
| 08.09.2025 | 23.50 | 23.50 | 23.45 | 23.45 | 247 | 58 |
| 05.09.2025 | 24.45 | 24.45 | 22.25 | 22.25 | 872 | 209 |
| 04.09.2025 | 22.30 | 22.50 | 22.30 | 22.50 | 438 | 98 |
| 03.09.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 300 | 65 |
| 02.09.2025 | 22.15 | 22.15 | 19.90 | 20.00 | 753 | 154 |
| 01.09.2025 | 22.65 | 22.90 | 22.65 | 22.65 | 320 | 73 |
| 29.08.2025 | 23.70 | 23.70 | 23.70 | 23.70 | 87 | 21 |
| 28.08.2025 | 23.75 | 23.75 | 23.75 | 23.75 | 500 | 119 |
| 25.08.2025 | 22.80 | 22.80 | 22.80 | 22.80 | 20 | 5 |
| 22.08.2025 | 23.00 | 23.35 | 23.00 | 23.35 | 1 067 | 246 |
| 21.08.2025 | 20.75 | 20.75 | 20.75 | 20.75 | 51 | 11 |
| 20.08.2025 | 20.90 | 20.90 | 19.26 | 19.26 | 1 045 | 210 |
| 19.08.2025 | 22.30 | 22.30 | 22.30 | 22.30 | 380 | 85 |
| 18.08.2025 | 22.65 | 22.65 | 22.50 | 22.50 | 43 | 10 |
| 08.08.2025 | 20.65 | 20.65 | 20.65 | 20.65 | 17 | 4 |
| 07.08.2025 | 19.98 | 20.70 | 19.98 | 20.70 | 980 | 197 |
| 06.08.2025 | 18.90 | 18.90 | 18.00 | 18.76 | 850 | 156 |
| 05.08.2025 | 19.52 | 19.52 | 19.20 | 19.32 | 700 | 135 |
| 04.08.2025 | 16.74 | 18.48 | 16.74 | 18.42 | 1 578 | 281 |
| 01.08.2025 | 17.78 | 17.78 | 16.50 | 16.50 | 916 | 154 |
Biznesradar bez reklam? Sprawdź BR Plus
