Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSPX97501
29.90+1.25(+4.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.10.2026 | 29.90 | 29.90 | 29.90 | 29.90 | 50 | 1 495 |
| 15.10.2026 | 29.50 | 29.90 | 28.65 | 28.65 | 347 | 10 157 |
| 13.10.2026 | 33.95 | 33.95 | 33.95 | 33.95 | 58 | 1 969 |
| 12.10.2026 | 35.25 | 35.25 | 35.25 | 35.25 | 68 | 2 397 |
| 08.10.2026 | 32.90 | 32.90 | 32.90 | 32.90 | 100 | 3 290 |
| 07.10.2026 | 33.20 | 33.20 | 33.05 | 33.05 | 589 | 19 521 |
| 05.10.2026 | 31.00 | 32.55 | 30.70 | 32.55 | 1 682 | 53 297 |
| 02.10.2026 | 31.30 | 32.00 | 31.30 | 32.00 | 1 144 | 363 |
| 01.10.2026 | 27.55 | 27.55 | 27.55 | 27.55 | 104 | 29 |
| 28.09.2026 | 30.40 | 30.80 | 29.25 | 29.25 | 524 | 158 |
| 25.09.2026 | 31.50 | 31.50 | 30.05 | 30.05 | 233 | 71 |
| 24.09.2026 | 29.60 | 29.60 | 28.80 | 28.80 | 717 | 209 |
| 22.09.2026 | 32.60 | 32.60 | 32.60 | 32.60 | 215 | 70 |
| 21.09.2026 | 30.60 | 30.60 | 30.60 | 30.60 | 463 | 142 |
| 18.09.2026 | 27.40 | 27.40 | 27.20 | 27.20 | 463 | 126 |
| 17.09.2026 | 27.00 | 27.10 | 27.00 | 27.10 | 907 | 246 |
| 14.09.2026 | 26.65 | 26.65 | 26.40 | 26.40 | 907 | 241 |
| 11.09.2026 | 28.85 | 28.95 | 28.85 | 28.95 | 1 530 | 443 |
| 10.09.2026 | 26.85 | 26.85 | 26.00 | 26.00 | 1 530 | 406 |
| 02.09.2026 | 27.65 | 27.65 | 27.65 | 27.65 | 110 | 30 |
| 28.08.2026 | 31.50 | 31.50 | 31.50 | 31.50 | 71 | 22 |
| 25.08.2026 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | 29 |
| 24.08.2026 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | 29 |
| 20.08.2026 | 29.50 | 29.50 | 29.50 | 29.50 | 71 | 21 |
| 18.08.2026 | 31.70 | 31.70 | 31.70 | 31.70 | 105 | 33 |
| 14.08.2026 | 34.95 | 35.05 | 34.95 | 35.05 | 120 | 42 |
| 13.08.2026 | 35.45 | 35.45 | 35.10 | 35.10 | 117 | 41 |
| 12.08.2026 | 32.70 | 32.70 | 32.70 | 32.70 | 60 | 20 |
| 10.08.2026 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | 34 |
| 07.08.2026 | 32.20 | 32.20 | 32.20 | 32.20 | 100 | 32 |
| 05.08.2026 | 34.15 | 34.15 | 34.00 | 34.00 | 106 | 36 |
| 04.08.2026 | 28.65 | 30.50 | 28.65 | 30.50 | 706 | 204 |
| 03.08.2026 | 25.30 | 25.30 | 25.20 | 25.20 | 269 | 68 |
| 30.07.2026 | 19.02 | 19.80 | 19.02 | 19.80 | 63 | 12 |
| 28.07.2026 | 21.05 | 21.60 | 20.95 | 20.95 | 1 200 | 256 |
| 27.07.2026 | 23.95 | 24.40 | 22.85 | 22.85 | 310 | 74 |
| 23.07.2026 | 23.60 | 23.60 | 22.90 | 22.90 | 101 | 23 |
| 22.07.2026 | 24.65 | 25.10 | 24.50 | 25.05 | 140 | 35 |
| 21.07.2026 | 24.00 | 24.00 | 24.00 | 24.00 | 50 | 12 |
| 17.07.2026 | 24.15 | 24.15 | 24.00 | 24.00 | 150 | 36 |
| 16.07.2026 | 27.50 | 27.95 | 27.25 | 27.95 | 252 | 70 |
| 14.07.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 32 | 8 |
| 13.07.2026 | 27.55 | 27.55 | 27.35 | 27.35 | 90 | 25 |
| 06.07.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 26 |
| 02.07.2026 | 25.70 | 25.70 | 25.70 | 25.70 | 87 | 22 |
| 30.06.2026 | 24.10 | 24.10 | 24.00 | 24.00 | 6 240 | 1 503 |
| 29.06.2026 | 21.85 | 22.25 | 21.85 | 22.25 | 5 830 | 1 274 |
| 26.06.2026 | 20.55 | 20.55 | 20.55 | 20.55 | 30 | 6 |
| 25.06.2026 | 23.05 | 23.05 | 23.05 | 23.05 | 30 | 7 |
| 24.06.2026 | 21.75 | 22.50 | 21.75 | 22.50 | 75 | 17 |
Biznesradar bez reklam? Sprawdź BR Plus
