Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX73049
39.40+3.60(+10.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.03.2026 | 38.85 | 39.40 | 38.15 | 39.40 | 414 | 162 |
| 18.03.2026 | 32.95 | 32.95 | 32.95 | 32.95 | 150 | 49 |
| 17.03.2026 | 35.50 | 35.50 | 35.50 | 35.50 | 150 | 53 |
| 16.03.2026 | 36.35 | 36.55 | 36.35 | 36.55 | 550 | 200 |
| 13.03.2026 | 36.50 | 36.50 | 36.50 | 36.50 | 180 | 66 |
| 12.03.2026 | 33.70 | 33.75 | 33.70 | 33.75 | 349 | 118 |
| 11.03.2026 | 31.85 | 31.85 | 31.15 | 31.60 | 850 | 268 |
| 10.03.2026 | 30.30 | 30.30 | 30.05 | 30.05 | 250 | 76 |
| 09.03.2026 | 37.25 | 37.25 | 37.25 | 37.25 | 103 | 38 |
| 06.03.2026 | 29.95 | 34.10 | 29.95 | 34.10 | 10 514 | 3 167 |
| 05.03.2026 | 29.60 | 30.00 | 28.50 | 30.00 | 22 071 | 6 407 |
| 04.03.2026 | 30.85 | 30.85 | 29.05 | 29.05 | 678 | 202 |
| 03.03.2026 | 31.95 | 34.55 | 31.90 | 34.55 | 526 | 170 |
| 02.03.2026 | 31.60 | 31.60 | 29.60 | 29.60 | 528 | 163 |
| 27.02.2026 | 27.25 | 28.60 | 27.25 | 27.95 | 20 000 | 5 560 |
| 25.02.2026 | 26.75 | 26.75 | 25.70 | 25.85 | 38 418 | 10 130 |
| 24.02.2026 | 28.50 | 29.25 | 27.55 | 27.55 | 109 002 | 31 280 |
| 23.02.2026 | 27.00 | 27.00 | 26.90 | 26.90 | 400 | 108 |
| 17.02.2026 | 29.30 | 30.55 | 28.95 | 30.55 | 1 249 | 369 |
| 13.02.2026 | 29.15 | 29.80 | 28.25 | 28.70 | 2 177 | 631 |
| 12.02.2026 | 24.20 | 25.50 | 24.20 | 25.50 | 40 184 | 10 175 |
| 11.02.2026 | 24.75 | 24.75 | 23.65 | 23.65 | 344 | 84 |
| 10.02.2026 | 24.15 | 24.15 | 23.85 | 23.85 | 40 000 | 9 600 |
| 06.02.2026 | 30.90 | 30.90 | 28.15 | 28.15 | 1 200 | 353 |
| 05.02.2026 | 27.30 | 30.70 | 27.30 | 30.50 | 13 060 | 3 805 |
| 03.02.2026 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | 24 |
| 02.02.2026 | 27.40 | 27.40 | 26.50 | 26.50 | 300 | 81 |
| 29.01.2026 | 23.10 | 23.10 | 23.10 | 23.10 | 40 | 9 |
| 27.01.2026 | 23.90 | 23.90 | 23.90 | 23.90 | 55 | 13 |
| 23.01.2026 | 26.50 | 26.50 | 26.50 | 26.50 | 15 | 4 |
| 20.01.2026 | 29.50 | 29.50 | 29.50 | 29.50 | 10 | 3 |
| 19.01.2026 | 28.75 | 28.75 | 28.75 | 28.75 | 10 | 3 |
| 13.01.2026 | 24.20 | 24.20 | 24.20 | 24.20 | 191 | 46 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
