Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX73049
26.80+1.35(+5.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.01.2026 | 26.80 | 26.80 | 26.80 | 26.80 | 37 | 10 |
| 07.01.2026 | 25.80 | 26.00 | 25.80 | 26.00 | 254 | 66 |
| 22.12.2025 | 28.70 | 28.70 | 28.70 | 28.70 | 300 | 86 |
| 18.12.2025 | 32.10 | 32.10 | 31.75 | 31.75 | 99 | 32 |
| 17.12.2025 | 30.10 | 30.10 | 30.10 | 30.10 | 33 | 10 |
| 11.12.2025 | 28.60 | 28.60 | 28.60 | 28.60 | 150 | 43 |
| 10.12.2025 | 29.65 | 29.65 | 29.65 | 29.65 | 150 | 44 |
| 08.12.2025 | 28.35 | 28.35 | 28.35 | 28.35 | 35 | 10 |
| 02.12.2025 | 30.75 | 30.75 | 30.75 | 30.75 | 300 | 92 |
| 25.11.2025 | 35.75 | 35.75 | 35.05 | 35.05 | 600 | 212 |
| 21.11.2025 | 41.60 | 41.60 | 41.60 | 41.60 | 300 | 125 |
| 18.11.2025 | 39.10 | 39.10 | 39.10 | 39.10 | 10 | 4 |
| 14.11.2025 | 36.15 | 36.15 | 36.15 | 36.15 | 100 | 36 |
| 12.11.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 300 | 87 |
| 10.11.2025 | 32.15 | 32.15 | 32.15 | 32.15 | 158 | 51 |
| 05.11.2025 | 33.45 | 33.45 | 33.45 | 33.45 | 31 | 10 |
| 04.11.2025 | 32.05 | 32.05 | 31.90 | 31.90 | 64 | 20 |
| 03.11.2025 | 29.70 | 29.70 | 29.30 | 29.30 | 134 | 39 |
| 31.10.2025 | 30.40 | 30.40 | 30.40 | 30.40 | 50 | 15 |
| 28.10.2025 | 28.80 | 28.80 | 28.80 | 28.80 | 50 | 14 |
| 27.10.2025 | 29.70 | 29.70 | 29.70 | 29.70 | 57 | 17 |
| 03.10.2025 | 33.80 | 33.80 | 33.55 | 33.55 | 30 | 10 |
| 01.10.2025 | 36.65 | 36.65 | 36.40 | 36.40 | 185 | 68 |
| 24.09.2025 | 36.20 | 36.20 | 36.20 | 36.20 | 415 | 150 |
| 19.09.2025 | 37.85 | 37.85 | 37.85 | 37.85 | 25 | 9 |
| 18.09.2025 | 36.80 | 38.10 | 36.80 | 37.20 | 1 010 | 378 |
| 17.09.2025 | 38.15 | 38.15 | 38.15 | 38.15 | 15 | 6 |
| 05.09.2025 | 43.80 | 43.80 | 43.80 | 43.80 | 8 | 4 |
| 03.09.2025 | 45.15 | 45.15 | 45.15 | 45.15 | 5 | 2 |
| 02.09.2025 | 46.10 | 46.10 | 46.10 | 46.10 | 49 | 23 |
| 29.08.2025 | 44.60 | 44.60 | 44.60 | 44.60 | 20 | 9 |
| 28.08.2025 | 43.60 | 43.60 | 43.60 | 43.60 | 50 | 22 |
| 22.08.2025 | 47.40 | 47.40 | 47.40 | 47.40 | 6 | 3 |
| 13.08.2025 | 44.40 | 44.40 | 44.40 | 44.40 | 3 | 1 |
| 08.08.2025 | 48.00 | 48.00 | 47.05 | 47.05 | 2 900 | 1 385 |
| 07.08.2025 | 47.60 | 47.60 | 47.05 | 47.20 | 2 310 | 1 090 |
| 05.08.2025 | 49.50 | 49.50 | 49.20 | 49.20 | 40 | 20 |
| 04.08.2025 | 52.00 | 52.00 | 50.50 | 50.50 | 76 | 39 |
| 01.08.2025 | 52.40 | 53.00 | 52.00 | 53.00 | 225 | 118 |
| 30.07.2025 | 48.40 | 48.50 | 48.40 | 48.50 | 73 | 35 |
| 24.07.2025 | 47.00 | 47.00 | 47.00 | 47.00 | 37 | 17 |
| 23.07.2025 | 48.65 | 48.70 | 48.65 | 48.70 | 39 | 19 |
| 22.07.2025 | 49.90 | 50.50 | 49.90 | 50.50 | 70 | 35 |
| 21.07.2025 | 49.45 | 49.45 | 49.45 | 49.45 | 35 | 17 |
| 18.07.2025 | 49.80 | 49.80 | 49.75 | 49.75 | 435 | 216 |
| 15.07.2025 | 50.60 | 50.60 | 50.60 | 50.60 | 3 | 2 |
| 14.07.2025 | 52.60 | 52.60 | 52.60 | 52.60 | 6 | 3 |
| 10.07.2025 | 51.20 | 51.20 | 51.20 | 51.20 | 50 | 26 |
| 08.07.2025 | 51.80 | 51.80 | 51.80 | 51.80 | 16 | 8 |
| 01.07.2025 | 53.50 | 53.50 | 53.50 | 53.50 | 7 | 4 |
Biznesradar bez reklam? Sprawdź BR Plus
