Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX70367
14.94-0.18(-1.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2025 | 15.48 | 15.56 | 14.30 | 15.48 | 5 818 | 886 |
| 15.12.2025 | 13.40 | 14.82 | 12.86 | 14.82 | 2 597 | 372 |
| 12.12.2025 | 11.26 | 12.74 | 11.26 | 12.74 | 22 517 | 2 714 |
| 11.12.2025 | 14.00 | 14.16 | 12.56 | 12.56 | 11 578 | 1 589 |
| 10.12.2025 | 13.38 | 13.80 | 13.34 | 13.58 | 372 | 50 |
| 09.12.2025 | 13.06 | 13.56 | 13.06 | 13.48 | 619 | 83 |
| 08.12.2025 | 12.24 | 12.52 | 12.24 | 12.52 | 475 | 58 |
| 05.12.2025 | 12.70 | 12.70 | 11.82 | 11.86 | 1 928 | 236 |
| 04.12.2025 | 13.46 | 13.56 | 13.20 | 13.56 | 606 | 81 |
| 03.12.2025 | 14.52 | 14.52 | 13.70 | 13.70 | 2 212 | 315 |
| 02.12.2025 | 15.20 | 15.20 | 13.60 | 13.60 | 2 747 | 385 |
| 01.12.2025 | 15.00 | 15.16 | 14.32 | 15.10 | 1 642 | 246 |
| 28.11.2025 | 14.30 | 14.30 | 14.06 | 14.06 | 391 | 56 |
| 27.11.2025 | 14.68 | 14.88 | 14.68 | 14.80 | 1 306 | 194 |
| 26.11.2025 | 15.66 | 16.30 | 15.18 | 15.28 | 1 687 | 265 |
| 25.11.2025 | 18.96 | 20.20 | 18.50 | 18.86 | 1 304 | 250 |
| 24.11.2025 | 22.40 | 22.40 | 19.94 | 19.94 | 1 271 | 262 |
| 21.11.2025 | 24.90 | 26.10 | 23.90 | 24.85 | 5 299 | 1 319 |
| 20.11.2025 | 18.12 | 18.60 | 16.64 | 16.98 | 2 195 | 385 |
| 19.11.2025 | 20.95 | 21.50 | 19.84 | 19.84 | 579 | 121 |
| 18.11.2025 | 20.90 | 22.15 | 20.50 | 22.15 | 2 154 | 454 |
| 17.11.2025 | 16.26 | 18.36 | 16.26 | 18.28 | 674 | 114 |
| 14.11.2025 | 18.26 | 20.20 | 17.52 | 17.52 | 2 768 | 533 |
| 13.11.2025 | 13.84 | 16.06 | 13.82 | 16.06 | 1 108 | 156 |
| 12.11.2025 | 13.00 | 13.84 | 12.76 | 13.84 | 2 852 | 371 |
| 10.11.2025 | 16.30 | 16.38 | 15.18 | 15.18 | 1 647 | 262 |
| 07.11.2025 | 17.80 | 20.10 | 17.80 | 20.10 | 1 467 | 275 |
| 06.11.2025 | 16.50 | 18.22 | 15.30 | 18.16 | 2 843 | 486 |
| 05.11.2025 | 17.30 | 17.30 | 15.68 | 15.68 | 2 089 | 356 |
| 04.11.2025 | 16.36 | 16.96 | 15.22 | 15.22 | 2 934 | 481 |
| 03.11.2025 | 13.78 | 14.56 | 13.00 | 14.32 | 3 227 | 452 |
| 31.10.2025 | 13.00 | 13.98 | 13.00 | 13.98 | 1 720 | 233 |
| 30.10.2025 | 12.16 | 14.02 | 11.98 | 13.50 | 3 104 | 405 |
| 29.10.2025 | 11.20 | 11.72 | 11.20 | 11.58 | 2 498 | 282 |
| 28.10.2025 | 12.84 | 12.84 | 12.22 | 12.70 | 3 177 | 403 |
| 27.10.2025 | 13.76 | 13.90 | 13.34 | 13.36 | 7 657 | 1 042 |
| 24.10.2025 | 17.02 | 17.02 | 15.58 | 16.08 | 4 633 | 748 |
| 23.10.2025 | 18.86 | 19.04 | 18.70 | 19.00 | 1 350 | 255 |
| 22.10.2025 | 17.82 | 18.80 | 17.48 | 18.80 | 1 581 | 285 |
| 21.10.2025 | 18.14 | 18.24 | 17.90 | 17.96 | 5 544 | 999 |
| 20.10.2025 | 19.42 | 19.52 | 17.80 | 17.80 | 4 168 | 794 |
| 17.10.2025 | 23.90 | 24.60 | 20.95 | 21.45 | 11 829 | 2 738 |
| 16.10.2025 | 19.46 | 19.86 | 18.80 | 18.80 | 3 481 | 676 |
| 15.10.2025 | 20.00 | 20.00 | 18.30 | 18.72 | 3 467 | 671 |
| 14.10.2025 | 23.10 | 24.20 | 22.10 | 22.25 | 2 869 | 666 |
| 13.10.2025 | 21.30 | 21.60 | 20.75 | 21.55 | 8 574 | 1 812 |
| 10.10.2025 | 18.10 | 18.10 | 17.40 | 17.40 | 1 560 | 277 |
| 09.10.2025 | 17.16 | 18.22 | 17.16 | 18.22 | 13 324 | 2 317 |
| 08.10.2025 | 18.24 | 18.24 | 18.00 | 18.00 | 788 | 143 |
| 07.10.2025 | 17.98 | 18.00 | 17.24 | 17.50 | 1 398 | 245 |
Biznesradar bez reklam? Sprawdź BR Plus
