Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX72454
18.70-0.42(-2.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.02.2026 | 22.25 | 22.25 | 18.78 | 18.88 | 1 576 | 334 |
| 30.01.2026 | 19.54 | 20.20 | 19.20 | 19.20 | 2 216 | 438 |
| 29.01.2026 | 17.70 | 21.75 | 17.58 | 21.75 | 2 312 | 465 |
| 28.01.2026 | 17.26 | 18.32 | 17.26 | 18.32 | 934 | 165 |
| 27.01.2026 | 18.80 | 19.02 | 18.14 | 18.14 | 1 707 | 318 |
| 26.01.2026 | 20.55 | 20.55 | 19.30 | 19.30 | 300 | 60 |
| 23.01.2026 | 21.60 | 21.60 | 21.60 | 21.60 | 50 | 11 |
| 22.01.2026 | 21.05 | 21.65 | 20.80 | 21.65 | 202 | 43 |
| 21.01.2026 | 25.70 | 25.70 | 22.60 | 22.60 | 435 | 102 |
| 20.01.2026 | 24.50 | 24.50 | 22.90 | 22.90 | 2 658 | 630 |
| 19.01.2026 | 22.50 | 23.10 | 22.50 | 23.10 | 558 | 127 |
| 16.01.2026 | 19.50 | 20.45 | 19.50 | 20.45 | 400 | 79 |
| 15.01.2026 | 19.82 | 19.82 | 19.80 | 19.80 | 200 | 40 |
| 14.01.2026 | 20.10 | 21.10 | 20.10 | 21.10 | 424 | 89 |
| 13.01.2026 | 19.22 | 19.98 | 18.36 | 19.98 | 2 661 | 496 |
| 12.01.2026 | 20.30 | 20.30 | 19.50 | 19.60 | 257 | 51 |
| 09.01.2026 | 20.20 | 20.40 | 19.80 | 20.40 | 501 | 101 |
| 08.01.2026 | 21.40 | 21.45 | 21.40 | 21.45 | 430 | 92 |
| 07.01.2026 | 20.45 | 20.45 | 19.84 | 19.98 | 525 | 106 |
| 05.01.2026 | 22.75 | 22.75 | 21.85 | 21.85 | 285 | 63 |
| 02.01.2026 | 23.60 | 23.60 | 23.60 | 23.60 | 211 | 50 |
| 30.12.2025 | 21.65 | 21.65 | 21.65 | 21.65 | 234 | 51 |
| 29.12.2025 | 21.05 | 21.30 | 21.05 | 21.30 | 234 | 50 |
| 23.12.2025 | 22.40 | 23.00 | 22.40 | 23.00 | 500 | 114 |
| 19.12.2025 | 24.55 | 24.55 | 24.55 | 24.55 | 76 | 19 |
| 18.12.2025 | 27.45 | 27.45 | 27.45 | 27.45 | 150 | 41 |
| 17.12.2025 | 25.05 | 25.80 | 24.65 | 25.50 | 2 274 | 571 |
| 16.12.2025 | 25.85 | 25.85 | 25.45 | 25.45 | 145 | 37 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
