Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX85977
27.35-1.45(-5.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 28.55 | 28.55 | 28.55 | 28.55 | 14 | 4 |
| 05.01.2026 | 26.35 | 26.35 | 26.35 | 26.35 | 14 | 4 |
| 30.12.2025 | 27.40 | 27.40 | 27.40 | 27.40 | 25 | 7 |
| 23.12.2025 | 26.80 | 27.00 | 26.80 | 27.00 | 850 | 229 |
| 18.12.2025 | 23.15 | 23.15 | 23.15 | 23.15 | 19 | 4 |
| 16.12.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 25 | 6 |
| 15.12.2025 | 25.85 | 26.30 | 25.40 | 25.40 | 275 | 71 |
| 12.12.2025 | 28.15 | 28.15 | 26.45 | 26.45 | 219 | 61 |
| 03.12.2025 | 26.55 | 26.55 | 26.55 | 26.55 | 2 000 | 531 |
| 01.12.2025 | 25.55 | 25.55 | 25.50 | 25.50 | 4 000 | 1 021 |
| 28.11.2025 | 26.50 | 26.50 | 26.50 | 26.50 | 316 | 84 |
| 27.11.2025 | 25.80 | 25.90 | 25.80 | 25.90 | 190 | 49 |
| 25.11.2025 | 20.45 | 21.90 | 20.45 | 21.90 | 440 | 93 |
| 24.11.2025 | 18.90 | 21.25 | 18.90 | 21.25 | 412 | 85 |
| 21.11.2025 | 16.68 | 16.68 | 16.44 | 16.44 | 232 | 39 |
| 20.11.2025 | 23.05 | 23.05 | 23.05 | 23.05 | 114 | 26 |
| 19.11.2025 | 20.85 | 20.85 | 20.85 | 20.85 | 99 | 21 |
| 18.11.2025 | 20.05 | 20.05 | 20.05 | 20.05 | 70 | 14 |
| 17.11.2025 | 24.65 | 24.65 | 22.90 | 22.90 | 214 | 51 |
| 14.11.2025 | 22.65 | 22.65 | 21.15 | 22.20 | 2 386 | 519 |
| 13.11.2025 | 26.55 | 26.55 | 26.55 | 26.55 | 200 | 53 |
| 12.11.2025 | 28.55 | 28.55 | 27.80 | 27.80 | 469 | 131 |
| 10.11.2025 | 25.20 | 26.15 | 25.15 | 26.15 | 2 115 | 552 |
| 07.11.2025 | 22.45 | 22.45 | 21.45 | 21.45 | 238 | 52 |
| 06.11.2025 | 25.85 | 25.85 | 24.60 | 24.60 | 148 | 37 |
| 05.11.2025 | 25.35 | 25.75 | 25.35 | 25.75 | 287 | 74 |
| 04.11.2025 | 25.80 | 25.80 | 25.80 | 25.80 | 145 | 37 |
| 03.11.2025 | 28.85 | 28.85 | 28.85 | 28.85 | 87 | 25 |
| 30.10.2025 | 29.75 | 29.75 | 29.20 | 29.20 | 450 | 132 |
| 29.10.2025 | 30.40 | 30.40 | 30.40 | 30.40 | 77 | 23 |
| 28.10.2025 | 28.90 | 29.30 | 28.85 | 29.00 | 768 | 223 |
| 27.10.2025 | 28.30 | 28.30 | 28.30 | 28.30 | 77 | 22 |
| 24.10.2025 | 25.10 | 26.00 | 25.00 | 26.00 | 810 | 203 |
| 23.10.2025 | 23.50 | 23.50 | 23.00 | 23.10 | 215 | 50 |
| 22.10.2025 | 24.15 | 24.15 | 23.60 | 23.60 | 400 | 96 |
| 20.10.2025 | 22.85 | 24.30 | 22.40 | 24.30 | 813 | 189 |
| 17.10.2025 | 18.34 | 21.60 | 17.22 | 21.60 | 1 931 | 373 |
| 16.10.2025 | 23.00 | 23.60 | 23.00 | 23.60 | 900 | 209 |
| 15.10.2025 | 22.60 | 22.60 | 22.60 | 22.60 | 46 | 10 |
| 13.10.2025 | 21.70 | 21.70 | 21.45 | 21.45 | 146 | 32 |
| 10.10.2025 | 25.15 | 25.15 | 25.15 | 25.15 | 31 | 8 |
| 09.10.2025 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | 26 |
| 03.10.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 79 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus
