Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX72454
22.65-0.70(-3.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22.00 | 22.65 | 22.00 | 22.65 | 200 | 45 |
| 09.12.2025 | 23.90 | 23.90 | 23.90 | 23.90 | 22 | 5 |
| 08.12.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 2 | 0 |
| 05.12.2025 | 23.25 | 23.25 | 23.00 | 23.00 | 300 | 70 |
| 04.12.2025 | 24.00 | 24.00 | 23.80 | 23.80 | 174 | 42 |
| 03.12.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 75 | 18 |
| 01.12.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 240 | 61 |
| 28.11.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 201 | 50 |
| 26.11.2025 | 26.30 | 26.30 | 26.00 | 26.00 | 200 | 52 |
| 21.11.2025 | 36.45 | 36.45 | 36.45 | 36.45 | 100 | 36 |
| 20.11.2025 | 28.80 | 28.80 | 28.80 | 28.80 | 383 | 110 |
| 19.11.2025 | 30.45 | 30.45 | 30.45 | 30.45 | 56 | 17 |
| 17.11.2025 | 26.85 | 28.60 | 26.85 | 28.60 | 184 | 51 |
| 14.11.2025 | 28.70 | 28.70 | 28.70 | 28.70 | 50 | 14 |
| 13.11.2025 | 23.90 | 25.85 | 23.90 | 25.85 | 228 | 57 |
| 12.11.2025 | 23.70 | 23.70 | 23.70 | 23.70 | 95 | 23 |
| 10.11.2025 | 26.45 | 26.45 | 26.05 | 26.25 | 230 | 60 |
| 07.11.2025 | 28.80 | 29.30 | 28.80 | 29.30 | 560 | 163 |
| 06.11.2025 | 28.05 | 28.05 | 28.05 | 28.05 | 77 | 22 |
| 05.11.2025 | 28.05 | 28.05 | 27.40 | 27.40 | 187 | 52 |
| 04.11.2025 | 27.80 | 27.80 | 26.85 | 26.85 | 1 405 | 384 |
| 03.11.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 1 000 | 250 |
| 31.10.2025 | 23.75 | 24.80 | 23.65 | 24.80 | 535 | 130 |
| 30.10.2025 | 24.00 | 24.90 | 24.00 | 24.90 | 223 | 55 |
| 29.10.2025 | 21.95 | 22.45 | 21.85 | 22.20 | 4 302 | 952 |
| 28.10.2025 | 23.45 | 23.45 | 22.75 | 23.20 | 685 | 159 |
| 27.10.2025 | 24.45 | 24.45 | 23.95 | 23.95 | 1 289 | 313 |
| 24.10.2025 | 27.65 | 27.80 | 26.30 | 26.30 | 1 150 | 315 |
| 23.10.2025 | 29.90 | 30.10 | 29.85 | 30.10 | 1 150 | 344 |
| 21.10.2025 | 28.75 | 28.75 | 28.75 | 28.75 | 169 | 49 |
| 20.10.2025 | 30.10 | 30.10 | 29.10 | 29.10 | 794 | 235 |
| 17.10.2025 | 35.05 | 35.05 | 34.90 | 34.90 | 460 | 161 |
| 16.10.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 400 | 120 |
| 15.10.2025 | 30.40 | 30.40 | 30.00 | 30.00 | 160 | 48 |
| 14.10.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 60 | 20 |
| 13.10.2025 | 31.25 | 32.75 | 31.25 | 32.75 | 715 | 227 |
| 10.10.2025 | 28.80 | 28.80 | 28.80 | 28.80 | 15 | 4 |
| 09.10.2025 | 27.70 | 27.70 | 27.70 | 27.70 | 60 | 17 |
| 08.10.2025 | 28.25 | 28.25 | 28.25 | 28.25 | 60 | 17 |
| 06.10.2025 | 28.65 | 29.00 | 28.50 | 29.00 | 1 035 | 299 |
| 02.10.2025 | 28.90 | 28.95 | 28.90 | 28.95 | 700 | 202 |
| 01.10.2025 | 30.95 | 31.20 | 30.95 | 31.20 | 700 | 217 |
| 30.09.2025 | 31.55 | 31.55 | 31.55 | 31.55 | 30 | 9 |
| 25.09.2025 | 33.00 | 33.85 | 33.00 | 33.85 | 1 619 | 535 |
| 23.09.2025 | 29.90 | 29.90 | 29.90 | 29.90 | 325 | 97 |
| 22.09.2025 | 31.45 | 31.45 | 30.95 | 30.95 | 250 | 78 |
| 19.09.2025 | 31.75 | 31.75 | 31.45 | 31.65 | 1 210 | 384 |
| 17.09.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 48 | 16 |
| 16.09.2025 | 32.10 | 32.55 | 32.10 | 32.55 | 86 | 28 |
| 08.09.2025 | 37.00 | 37.00 | 37.00 | 37.00 | 5 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus
