Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPKO85043
23.40+0.90(+4.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.03.2026 | 23.25 | 23.35 | 23.25 | 23.35 | 650 | 15 128 |
| 26.03.2026 | 22.05 | 22.05 | 22.00 | 22.00 | 100 | 2 203 |
| 23.03.2026 | 25.00 | 25.60 | 20.15 | 21.60 | 890 | 18 874 |
| 20.03.2026 | 21.65 | 23.30 | 21.65 | 23.30 | 2 504 | 58 132 |
| 19.03.2026 | 21.25 | 22.10 | 21.25 | 22.10 | 293 | 6 415 |
| 18.03.2026 | 19.00 | 19.00 | 17.70 | 17.98 | 1 079 | 19 937 |
| 17.03.2026 | 21.20 | 21.20 | 20.20 | 20.20 | 832 | 17 146 |
| 16.03.2026 | 22.60 | 22.75 | 22.10 | 22.10 | 1 095 | 24 729 |
| 13.03.2026 | 23.40 | 23.40 | 21.20 | 22.20 | 1 729 | 38 099 |
| 12.03.2026 | 21.90 | 24.00 | 21.90 | 24.00 | 2 201 | 48 586 |
| 11.03.2026 | 21.95 | 21.95 | 21.15 | 21.15 | 125 | 2 704 |
| 10.03.2026 | 20.80 | 20.80 | 19.80 | 20.65 | 2 400 | 49 705 |
| 09.03.2026 | 26.60 | 26.60 | 25.30 | 25.30 | 122 | 3 153 |
| 06.03.2026 | 20.55 | 23.95 | 20.55 | 23.95 | 2 038 | 42 276 |
| 05.03.2026 | 19.08 | 20.10 | 18.72 | 19.72 | 2 419 | 48 229 |
| 03.03.2026 | 21.95 | 23.30 | 21.80 | 23.30 | 3 004 | 67 119 |
| 02.03.2026 | 19.62 | 19.62 | 18.56 | 19.40 | 2 299 | 44 226 |
| 27.02.2026 | 15.84 | 16.54 | 15.36 | 16.20 | 7 000 | 112 270 |
| 26.02.2026 | 14.74 | 15.60 | 14.74 | 15.60 | 2 000 | 29 868 |
| 25.02.2026 | 16.98 | 16.98 | 16.98 | 16.98 | 100 | 1 698 |
| 24.02.2026 | 17.00 | 18.10 | 17.00 | 18.10 | 200 | 3 510 |
| 19.02.2026 | 18.26 | 18.26 | 18.26 | 18.26 | 100 | 1 826 |
| 17.02.2026 | 20.60 | 20.60 | 20.60 | 20.60 | 60 | 1 236 |
| 13.02.2026 | 17.50 | 19.08 | 17.50 | 19.08 | 1 623 | 29 429 |
| 11.02.2026 | 16.00 | 17.30 | 16.00 | 17.30 | 563 | 9 366 |
| 09.02.2026 | 15.44 | 15.44 | 14.90 | 14.90 | 695 | 10 431 |
| 05.02.2026 | 12.70 | 12.88 | 12.70 | 12.88 | 202 | 2 584 |
| 04.02.2026 | 12.14 | 12.30 | 12.12 | 12.12 | 1 285 | 15 722 |
| 03.02.2026 | 13.50 | 13.50 | 12.02 | 12.94 | 3 705 | 47 433 |
| 02.02.2026 | 16.94 | 16.94 | 15.24 | 15.24 | 621 | 9 905 |
| 30.01.2026 | 16.12 | 16.12 | 15.94 | 15.94 | 180 | 2 884 |
| 28.01.2026 | 16.22 | 16.22 | 15.72 | 16.22 | 845 | 13 661 |
| 27.01.2026 | 16.72 | 17.00 | 15.64 | 15.66 | 800 | 12 856 |
| 26.01.2026 | 19.30 | 19.30 | 19.30 | 19.30 | 100 | 1 930 |
| 23.01.2026 | 19.18 | 20.05 | 18.86 | 20.05 | 599 | 11 694 |
| 22.01.2026 | 19.02 | 19.02 | 19.02 | 19.02 | 67 | 1 274 |
| 20.01.2026 | 21.90 | 21.90 | 21.90 | 21.90 | 60 | 1 314 |
| 12.01.2026 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | 2 040 |
| 02.12.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 41 | 1 312 |
| 01.12.2025 | 31.40 | 31.40 | 31.40 | 31.40 | 41 | 1 287 |
| 28.11.2025 | 31.80 | 31.80 | 30.95 | 30.95 | 125 | 3 940 |
| 27.11.2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30 | 933 |
| 26.11.2025 | 31.40 | 31.40 | 30.90 | 30.90 | 125 | 3 896 |
| 17.11.2025 | 32.95 | 32.95 | 32.95 | 32.95 | 50 | 1 648 |
| 14.11.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 41 | 1 357 |
| 13.11.2025 | 31.60 | 32.00 | 31.60 | 32.00 | 82 | 2 608 |
| 12.11.2025 | 31.00 | 31.00 | 30.20 | 30.90 | 125 | 3 837 |
| 10.11.2025 | 32.10 | 32.10 | 31.50 | 31.50 | 351 | 11 223 |
| 07.11.2025 | 31.45 | 32.65 | 31.45 | 32.40 | 353 | 11 402 |
| 08.09.2025 | 35.20 | 35.20 | 35.20 | 35.20 | 155 | 5 456 |
Biznesradar bez reklam? Sprawdź BR Plus
