Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX84897
18.98+5.54(+41.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 18.98 | 18.98 | 18.98 | 18.98 | 100 | 19 |
| 30.03.2026 | 12.94 | 12.94 | 12.94 | 12.94 | 9 | 1 |
| 26.03.2026 | 18.18 | 18.18 | 18.18 | 18.18 | 22 | 4 |
| 25.03.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 18 | 4 |
| 24.03.2026 | 20.10 | 20.10 | 20.10 | 20.10 | 6 | 1 |
| 23.03.2026 | 21.80 | 21.80 | 21.80 | 21.80 | 224 | 49 |
| 19.03.2026 | 20.70 | 20.85 | 19.82 | 19.82 | 474 | 97 |
| 16.03.2026 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | 24 |
| 13.03.2026 | 22.60 | 23.55 | 22.50 | 22.50 | 359 | 82 |
| 12.03.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 63 | 15 |
| 10.03.2026 | 28.65 | 28.65 | 28.65 | 28.65 | 250 | 72 |
| 09.03.2026 | 23.05 | 23.90 | 23.05 | 23.90 | 268 | 63 |
| 06.03.2026 | 25.90 | 25.90 | 25.90 | 25.90 | 87 | 23 |
| 04.03.2026 | 28.30 | 28.30 | 28.25 | 28.25 | 72 | 20 |
| 03.03.2026 | 27.20 | 27.20 | 26.55 | 26.55 | 144 | 39 |
| 30.01.2026 | 32.05 | 32.05 | 32.05 | 32.05 | 28 | 9 |
| 26.01.2026 | 32.65 | 32.65 | 32.65 | 32.65 | 282 | 92 |
| 15.01.2026 | 35.15 | 35.55 | 35.15 | 35.55 | 282 | 100 |
| 07.01.2026 | 34.95 | 34.95 | 34.95 | 34.95 | 28 | 10 |
| 22.12.2025 | 32.55 | 32.55 | 32.55 | 32.55 | 67 | 22 |
| 19.12.2025 | 31.20 | 31.20 | 31.20 | 31.20 | 100 | 31 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
