Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX72454
32.70-2.25(-6.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
