Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX87452
20.50-2.35(-10.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19.10 | 20.60 | 19.06 | 20.50 | 1 300 | 257 |
| 10.02.2026 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | 12 |
| 09.02.2026 | 23.50 | 23.50 | 22.50 | 22.50 | 350 | 81 |
| 05.02.2026 | 22.25 | 22.30 | 18.88 | 18.88 | 10 516 | 2 338 |
| 04.02.2026 | 23.50 | 23.50 | 22.25 | 22.25 | 229 | 53 |
| 03.02.2026 | 25.00 | 25.00 | 24.80 | 24.80 | 140 | 35 |
| 02.02.2026 | 24.65 | 25.10 | 24.65 | 25.10 | 500 | 124 |
| 30.01.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 3 000 | 735 |
| 29.01.2026 | 25.50 | 25.50 | 25.50 | 25.50 | 50 | 13 |
| 28.01.2026 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | 26 |
| 22.01.2026 | 23.25 | 24.00 | 23.25 | 24.00 | 313 | 73 |
| 21.01.2026 | 20.30 | 20.30 | 19.40 | 19.40 | 91 | 18 |
| 20.01.2026 | 21.00 | 21.40 | 20.40 | 21.40 | 149 | 31 |
| 19.01.2026 | 22.75 | 22.75 | 22.25 | 22.25 | 114 | 26 |
| 16.01.2026 | 25.05 | 25.05 | 25.05 | 25.05 | 1 038 | 260 |
| 15.01.2026 | 24.95 | 24.95 | 24.95 | 24.95 | 44 | 11 |
| 14.01.2026 | 25.00 | 25.00 | 23.40 | 23.40 | 552 | 133 |
| 08.01.2026 | 24.20 | 24.35 | 23.85 | 23.85 | 508 | 123 |
| 07.01.2026 | 25.30 | 25.60 | 25.30 | 25.45 | 1 790 | 454 |
| 05.01.2026 | 23.00 | 24.10 | 23.00 | 24.10 | 267 | 64 |
| 02.01.2026 | 23.50 | 23.70 | 22.10 | 22.85 | 566 | 131 |
| 30.12.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 50 | 12 |
| 29.12.2025 | 24.65 | 24.70 | 24.65 | 24.65 | 1 092 | 269 |
| 23.12.2025 | 23.45 | 23.85 | 22.95 | 23.85 | 2 975 | 699 |
| 22.12.2025 | 22.65 | 23.05 | 22.65 | 23.05 | 1 263 | 290 |
| 19.12.2025 | 20.50 | 21.65 | 20.10 | 21.65 | 1 526 | 325 |
| 18.12.2025 | 18.70 | 21.35 | 18.70 | 21.35 | 6 007 | 1 185 |
| 17.12.2025 | 21.30 | 21.50 | 19.90 | 19.90 | 3 710 | 784 |
| 16.12.2025 | 21.50 | 21.50 | 20.05 | 20.80 | 1 082 | 225 |
| 15.12.2025 | 22.80 | 23.20 | 21.30 | 21.30 | 7 110 | 1 602 |
| 12.12.2025 | 24.85 | 24.95 | 23.55 | 23.55 | 460 | 111 |
| 11.12.2025 | 23.50 | 23.70 | 23.50 | 23.70 | 110 | 26 |
| 10.12.2025 | 23.20 | 23.20 | 22.65 | 22.70 | 290 | 67 |
| 05.12.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | 25 |
| 04.12.2025 | 23.50 | 23.80 | 22.95 | 22.95 | 880 | 206 |
| 03.12.2025 | 23.05 | 23.05 | 22.60 | 23.00 | 721 | 165 |
| 02.12.2025 | 22.45 | 23.30 | 22.45 | 22.90 | 916 | 211 |
| 01.12.2025 | 21.95 | 22.30 | 21.80 | 21.95 | 1 241 | 273 |
| 28.11.2025 | 23.35 | 23.35 | 23.35 | 23.35 | 300 | 70 |
| 26.11.2025 | 21.65 | 21.65 | 21.60 | 21.60 | 147 | 32 |
| 25.11.2025 | 18.66 | 18.66 | 18.46 | 18.46 | 221 | 41 |
| 24.11.2025 | 16.12 | 17.34 | 16.12 | 17.34 | 824 | 136 |
| 21.11.2025 | 13.48 | 13.82 | 11.96 | 13.70 | 973 | 129 |
| 20.11.2025 | 19.76 | 21.20 | 19.76 | 21.20 | 344 | 71 |
| 19.11.2025 | 15.92 | 17.90 | 15.92 | 17.84 | 364 | 62 |
| 18.11.2025 | 16.70 | 16.78 | 15.20 | 15.20 | 1 265 | 205 |
| 17.11.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 130 | 28 |
| 14.11.2025 | 19.28 | 19.48 | 17.50 | 17.50 | 719 | 134 |
| 13.11.2025 | 24.15 | 24.15 | 22.90 | 22.90 | 1 552 | 373 |
| 12.11.2025 | 25.05 | 25.40 | 25.00 | 25.00 | 619 | 156 |
Biznesradar bez reklam? Sprawdź BR Plus
