Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX85720
34.50+3.65(+11.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.04.2026 | 31.70 | 34.50 | 31.70 | 34.50 | 1 190 | 396 |
| 16.04.2026 | 31.30 | 31.30 | 31.30 | 31.30 | 80 | 25 |
| 15.04.2026 | 28.90 | 29.80 | 28.85 | 29.80 | 455 | 132 |
| 14.04.2026 | 26.40 | 27.70 | 26.40 | 27.65 | 9 000 | 2 460 |
| 13.04.2026 | 22.45 | 22.45 | 22.40 | 22.40 | 4 400 | 987 |
| 10.04.2026 | 23.90 | 24.65 | 23.85 | 24.65 | 59 544 | 14 540 |
| 09.04.2026 | 22.05 | 22.45 | 22.05 | 22.45 | 400 | 89 |
| 08.04.2026 | 22.85 | 23.50 | 22.00 | 22.00 | 38 067 | 8 839 |
| 07.04.2026 | 15.96 | 16.32 | 15.30 | 15.30 | 6 554 | 1 054 |
| 02.04.2026 | 13.08 | 15.48 | 12.06 | 15.48 | 25 972 | 3 235 |
| 01.04.2026 | 15.70 | 16.08 | 15.56 | 15.56 | 1 300 | 207 |
| 31.03.2026 | 9.00 | 10.28 | 8.80 | 10.08 | 8 642 | 843 |
| 30.03.2026 | 9.07 | 10.26 | 8.64 | 9.09 | 6 113 | 551 |
| 27.03.2026 | 12.70 | 12.70 | 9.98 | 10.60 | 34 910 | 3 839 |
| 26.03.2026 | 15.42 | 15.42 | 14.54 | 14.72 | 3 600 | 542 |
| 25.03.2026 | 17.98 | 18.00 | 15.84 | 15.84 | 3 200 | 550 |
| 24.03.2026 | 16.00 | 16.00 | 15.00 | 15.00 | 1 200 | 186 |
| 23.03.2026 | 11.80 | 18.70 | 11.80 | 18.70 | 1 600 | 263 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
