Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX72454
17.02-0.68(-3.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2026 | 18.76 | 18.82 | 17.66 | 17.66 | 3 957 | 726 |
| 14.04.2026 | 21.30 | 21.30 | 19.90 | 19.90 | 959 | 202 |
| 13.04.2026 | 25.95 | 25.95 | 24.65 | 24.65 | 100 | 25 |
| 10.04.2026 | 24.30 | 24.30 | 23.85 | 23.85 | 1 757 | 423 |
| 09.04.2026 | 26.75 | 26.75 | 25.90 | 25.90 | 303 | 80 |
| 08.04.2026 | 25.55 | 26.45 | 25.50 | 26.45 | 1 653 | 427 |
| 07.04.2026 | 33.45 | 33.55 | 32.15 | 32.15 | 42 | 14 |
| 02.04.2026 | 37.10 | 37.50 | 37.10 | 37.50 | 150 | 56 |
| 01.04.2026 | 33.90 | 33.90 | 33.90 | 33.90 | 50 | 17 |
| 31.03.2026 | 38.75 | 38.75 | 38.75 | 38.75 | 25 | 10 |
| 30.03.2026 | 41.05 | 41.05 | 40.85 | 40.85 | 349 | 143 |
| 27.03.2026 | 37.20 | 39.55 | 37.20 | 39.55 | 650 | 251 |
| 26.03.2026 | 34.20 | 35.30 | 34.20 | 34.25 | 150 | 52 |
| 25.03.2026 | 32.30 | 33.50 | 32.30 | 33.50 | 100 | 33 |
| 24.03.2026 | 33.80 | 35.20 | 33.80 | 33.95 | 200 | 69 |
| 23.03.2026 | 38.45 | 39.10 | 30.55 | 32.70 | 16 007 | 6 098 |
| 20.03.2026 | 32.25 | 35.05 | 32.25 | 35.05 | 265 | 90 |
| 19.03.2026 | 33.00 | 34.70 | 32.95 | 34.00 | 1 795 | 608 |
| 18.03.2026 | 27.35 | 30.60 | 27.35 | 29.85 | 1 132 | 337 |
| 17.03.2026 | 30.30 | 30.65 | 27.55 | 28.55 | 1 065 | 306 |
| 16.03.2026 | 30.60 | 30.60 | 29.25 | 29.75 | 907 | 269 |
| 13.03.2026 | 31.75 | 32.00 | 29.15 | 31.40 | 2 582 | 773 |
| 12.03.2026 | 27.35 | 30.00 | 27.30 | 29.55 | 2 530 | 727 |
| 11.03.2026 | 25.80 | 27.20 | 25.05 | 27.20 | 1 113 | 290 |
| 10.03.2026 | 24.75 | 26.45 | 24.25 | 24.30 | 17 124 | 4 221 |
| 09.03.2026 | 31.90 | 32.00 | 29.10 | 29.10 | 4 246 | 1 291 |
| 06.03.2026 | 24.25 | 28.05 | 24.20 | 27.45 | 3 788 | 992 |
| 05.03.2026 | 23.90 | 24.35 | 22.65 | 24.35 | 1 272 | 300 |
| 04.03.2026 | 25.80 | 25.80 | 22.65 | 23.50 | 2 401 | 579 |
| 03.03.2026 | 25.20 | 28.25 | 25.20 | 28.25 | 6 508 | 1 725 |
| 02.03.2026 | 26.05 | 26.35 | 22.80 | 23.00 | 5 664 | 1 383 |
| 27.02.2026 | 21.45 | 23.65 | 21.45 | 22.35 | 2 160 | 486 |
| 26.02.2026 | 19.82 | 22.65 | 19.30 | 22.65 | 2 778 | 561 |
| 25.02.2026 | 20.85 | 20.85 | 20.30 | 20.30 | 463 | 96 |
| 24.02.2026 | 23.20 | 24.05 | 22.05 | 22.05 | 1 225 | 280 |
| 23.02.2026 | 22.35 | 22.80 | 20.85 | 22.80 | 4 738 | 1 033 |
| 20.02.2026 | 22.25 | 23.60 | 21.40 | 21.40 | 2 376 | 524 |
| 19.02.2026 | 22.95 | 22.95 | 22.50 | 22.70 | 600 | 136 |
| 18.02.2026 | 22.45 | 23.00 | 21.55 | 21.55 | 574 | 128 |
| 17.02.2026 | 23.90 | 25.65 | 23.35 | 25.00 | 949 | 233 |
| 16.02.2026 | 22.70 | 23.20 | 22.30 | 23.20 | 1 131 | 258 |
| 13.02.2026 | 23.75 | 24.45 | 22.90 | 23.80 | 2 588 | 613 |
| 12.02.2026 | 19.02 | 20.35 | 18.70 | 20.35 | 2 617 | 505 |
| 11.02.2026 | 19.24 | 20.25 | 18.24 | 20.25 | 1 162 | 223 |
| 10.02.2026 | 19.02 | 19.30 | 18.18 | 18.50 | 1 141 | 212 |
| 09.02.2026 | 19.90 | 21.25 | 19.16 | 19.20 | 5 421 | 1 074 |
| 06.02.2026 | 25.65 | 25.65 | 22.45 | 22.70 | 923 | 216 |
| 05.02.2026 | 21.70 | 25.55 | 21.55 | 25.00 | 3 904 | 883 |
| 04.02.2026 | 20.95 | 21.05 | 20.95 | 21.05 | 800 | 168 |
| 03.02.2026 | 18.32 | 19.88 | 18.32 | 19.88 | 1 235 | 243 |
Biznesradar bez reklam? Sprawdź BR Plus
