Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX74179
32.80-1.55(-4.51%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32.80 | 32.80 | 32.80 | 32.80 | 150 | 49 |
| 11.12.2025 | 34.90 | 34.90 | 34.25 | 34.25 | 150 | 52 |
| 01.12.2025 | 36.55 | 36.55 | 36.55 | 36.55 | 45 | 16 |
| 24.11.2025 | 43.95 | 43.95 | 43.95 | 43.95 | 45 | 20 |
| 21.11.2025 | 46.30 | 46.30 | 46.30 | 46.30 | 27 | 13 |
| 19.11.2025 | 42.75 | 42.75 | 42.75 | 42.75 | 20 | 9 |
| 18.11.2025 | 43.35 | 43.35 | 43.35 | 43.35 | 10 | 4 |
| 12.11.2025 | 34.80 | 34.80 | 34.80 | 34.80 | 69 | 24 |
| 10.11.2025 | 37.95 | 37.95 | 37.95 | 37.95 | 2 | 1 |
| 07.11.2025 | 40.85 | 40.85 | 40.85 | 40.85 | 100 | 41 |
| 04.11.2025 | 38.50 | 38.50 | 38.50 | 38.50 | 40 | 15 |
| 27.10.2025 | 35.20 | 35.20 | 35.20 | 35.20 | 15 | 5 |
| 24.10.2025 | 37.45 | 37.45 | 37.45 | 37.45 | 40 | 15 |
| 22.10.2025 | 39.45 | 39.45 | 39.45 | 39.45 | 100 | 39 |
| 16.10.2025 | 40.95 | 40.95 | 40.95 | 40.95 | 20 | 8 |
| 14.10.2025 | 46.25 | 46.25 | 46.25 | 46.25 | 10 | 5 |
| 13.10.2025 | 43.65 | 43.65 | 43.65 | 43.65 | 181 | 79 |
| 09.10.2025 | 39.15 | 39.15 | 39.15 | 39.15 | 225 | 88 |
| 02.10.2025 | 40.50 | 40.50 | 40.50 | 40.50 | 13 | 5 |
| 18.09.2025 | 42.85 | 42.85 | 42.85 | 42.85 | 2 | 1 |
| 16.09.2025 | 43.65 | 43.65 | 43.65 | 43.65 | 225 | 98 |
| 08.09.2025 | 48.05 | 48.05 | 48.05 | 48.05 | 15 | 7 |
| 05.09.2025 | 48.30 | 48.30 | 48.30 | 48.30 | 15 | 7 |
| 29.08.2025 | 49.10 | 49.10 | 49.10 | 49.10 | 10 | 5 |
| 01.08.2025 | 57.60 | 58.20 | 57.50 | 58.20 | 640 | 368 |
| 30.07.2025 | 53.70 | 53.70 | 53.70 | 53.70 | 943 | 506 |
| 25.07.2025 | 52.80 | 52.80 | 52.80 | 52.80 | 1 100 | 581 |
| 22.07.2025 | 55.30 | 55.40 | 55.30 | 55.40 | 148 | 82 |
| 16.07.2025 | 58.30 | 58.30 | 58.30 | 58.30 | 7 | 4 |
| 15.07.2025 | 55.90 | 57.00 | 55.80 | 57.00 | 68 | 38 |
| 14.07.2025 | 58.60 | 58.60 | 58.60 | 58.60 | 1 524 | 893 |
| 10.07.2025 | 56.90 | 57.00 | 56.70 | 56.70 | 648 | 368 |
| 09.07.2025 | 56.60 | 56.70 | 56.60 | 56.70 | 876 | 496 |
| 08.07.2025 | 57.50 | 57.50 | 57.30 | 57.30 | 621 | 357 |
| 07.07.2025 | 57.10 | 57.10 | 56.50 | 57.00 | 1 166 | 663 |
| 04.07.2025 | 57.30 | 57.30 | 57.30 | 57.30 | 300 | 172 |
| 03.07.2025 | 57.60 | 57.60 | 56.10 | 56.10 | 217 | 123 |
| 02.07.2025 | 58.60 | 58.60 | 58.60 | 58.60 | 20 | 12 |
| 01.07.2025 | 59.00 | 59.00 | 59.00 | 59.00 | 4 | 2 |
| 30.06.2025 | 59.00 | 59.10 | 59.00 | 59.10 | 45 | 27 |
| 26.06.2025 | 62.10 | 62.10 | 62.10 | 62.10 | 20 | 12 |
| 25.06.2025 | 63.20 | 63.20 | 63.20 | 63.20 | 3 | 2 |
| 24.06.2025 | 64.10 | 64.10 | 64.10 | 64.10 | 23 | 15 |
| 23.06.2025 | 69.10 | 69.10 | 67.80 | 67.80 | 130 | 89 |
| 17.06.2025 | 67.60 | 67.60 | 67.60 | 67.60 | 30 | 20 |
| 16.06.2025 | 67.10 | 67.10 | 65.40 | 65.40 | 964 | 644 |
| 12.06.2025 | 67.60 | 67.60 | 67.60 | 67.60 | 4 | 3 |
| 11.06.2025 | 66.90 | 66.90 | 66.90 | 66.90 | 3 | 2 |
| 06.06.2025 | 68.60 | 68.60 | 68.60 | 68.60 | 3 | 2 |
| 05.06.2025 | 68.80 | 68.80 | 68.80 | 68.80 | 5 | 3 |
Biznesradar bez reklam? Sprawdź BR Plus
