Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX84897
50.40-0.10(-0.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.06.2026 | 50.40 | 50.40 | 50.40 | 50.40 | 16 | 8 |
| 11.06.2026 | 44.05 | 44.05 | 44.05 | 44.05 | 5 | 2 |
| 09.06.2026 | 46.30 | 46.30 | 46.30 | 46.30 | 50 | 23 |
| 08.06.2026 | 47.20 | 47.20 | 47.20 | 47.20 | 64 | 30 |
| 05.06.2026 | 51.60 | 51.60 | 50.80 | 50.80 | 120 | 61 |
| 01.06.2026 | 54.00 | 54.00 | 54.00 | 54.00 | 3 | 2 |
| 28.04.2026 | 37.80 | 37.80 | 37.80 | 37.80 | 100 | 38 |
| 27.04.2026 | 39.00 | 39.00 | 39.00 | 39.00 | 36 | 14 |
| 23.04.2026 | 37.60 | 37.60 | 37.60 | 37.60 | 50 | 19 |
| 22.04.2026 | 37.15 | 37.15 | 37.15 | 37.15 | 80 | 30 |
| 15.04.2026 | 32.10 | 33.00 | 32.05 | 33.00 | 129 | 42 |
| 10.04.2026 | 27.90 | 27.90 | 27.90 | 27.90 | 36 | 10 |
| 09.04.2026 | 25.80 | 25.80 | 25.80 | 25.80 | 80 | 21 |
| 08.04.2026 | 26.15 | 26.30 | 26.15 | 26.30 | 412 | 108 |
| 07.04.2026 | 18.96 | 18.96 | 18.96 | 18.96 | 242 | 46 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
