Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX85720
17.26-2.84(-14.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.03.2026 | 17.28 | 17.28 | 17.26 | 17.26 | 18 | 3 |
| 18.03.2026 | 23.00 | 23.00 | 22.30 | 22.30 | 1 600 | 364 |
| 12.03.2026 | 21.20 | 21.20 | 21.20 | 21.20 | 204 | 43 |
| 11.03.2026 | 24.80 | 24.80 | 24.80 | 24.80 | 204 | 51 |
| 10.03.2026 | 25.30 | 25.30 | 25.30 | 25.30 | 55 | 14 |
| 09.03.2026 | 19.78 | 19.94 | 19.78 | 19.94 | 200 | 40 |
| 06.03.2026 | 22.10 | 23.90 | 22.10 | 23.90 | 180 | 41 |
| 04.03.2026 | 25.00 | 26.20 | 24.90 | 26.20 | 147 | 37 |
| 03.03.2026 | 23.40 | 23.40 | 22.10 | 22.95 | 484 | 110 |
| 02.03.2026 | 25.15 | 25.40 | 25.15 | 25.40 | 109 | 28 |
| 17.02.2026 | 25.30 | 25.30 | 25.30 | 25.30 | 55 | 14 |
| 13.02.2026 | 25.00 | 25.50 | 24.75 | 24.75 | 1 035 | 260 |
| 11.02.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 50 | 15 |
| 06.02.2026 | 25.50 | 28.00 | 25.50 | 28.00 | 1 000 | 268 |
| 23.01.2026 | 29.35 | 29.35 | 29.35 | 29.35 | 24 | 7 |
| 22.01.2026 | 30.15 | 30.15 | 30.15 | 30.15 | 24 | 7 |
| 05.01.2026 | 29.45 | 29.45 | 29.45 | 29.45 | 236 | 70 |
| 22.12.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 1 | 0 |
| 12.12.2025 | 31.10 | 31.10 | 31.10 | 31.10 | 20 | 6 |
| 05.12.2025 | 31.00 | 31.25 | 31.00 | 31.25 | 65 | 20 |
| 27.11.2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27 | 8 |
| 26.11.2025 | 28.20 | 28.20 | 28.20 | 28.20 | 1 | 0 |
| 25.11.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 1 | 0 |
| 24.11.2025 | 23.25 | 23.25 | 23.25 | 23.25 | 5 | 1 |
| 21.11.2025 | 19.80 | 19.84 | 19.78 | 19.84 | 260 | 51 |
| 20.11.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 12 | 3 |
| 04.11.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 88 | 26 |
| 30.10.2025 | 32.95 | 32.95 | 32.95 | 32.95 | 51 | 17 |
| 29.10.2025 | 33.65 | 33.65 | 33.65 | 33.65 | 88 | 30 |
| 17.10.2025 | 23.05 | 24.20 | 23.05 | 24.20 | 450 | 106 |
| 13.10.2025 | 24.75 | 24.75 | 24.75 | 24.75 | 58 | 14 |
| 09.10.2025 | 28.75 | 28.75 | 28.75 | 28.75 | 75 | 22 |
| 08.10.2025 | 27.70 | 27.80 | 27.70 | 27.80 | 95 | 26 |
| 07.10.2025 | 27.95 | 27.95 | 27.95 | 27.95 | 33 | 9 |
| 06.10.2025 | 28.05 | 28.05 | 28.05 | 28.05 | 33 | 9 |
| 02.10.2025 | 27.45 | 27.95 | 27.45 | 27.95 | 450 | 124 |
| 30.09.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25 | 6 |
| 29.09.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 58 | 15 |
| 26.09.2025 | 24.25 | 24.25 | 24.00 | 24.00 | 450 | 109 |
| 23.09.2025 | 26.75 | 26.75 | 26.75 | 26.75 | 52 | 14 |
| 22.09.2025 | 25.15 | 25.15 | 25.15 | 25.15 | 52 | 13 |
| 18.09.2025 | 25.75 | 25.75 | 24.70 | 25.75 | 625 | 158 |
Biznesradar bez reklam? Sprawdź BR Plus
