Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX74179
33.35+1.90(+6.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.02.2026 | 30.60 | 33.35 | 30.40 | 33.35 | 284 | 89 |
| 25.02.2026 | 31.80 | 31.80 | 31.80 | 31.80 | 35 | 11 |
| 24.02.2026 | 34.45 | 34.45 | 33.15 | 33.15 | 170 | 58 |
| 23.02.2026 | 33.25 | 33.25 | 32.90 | 32.90 | 114 | 38 |
| 20.02.2026 | 33.35 | 34.40 | 32.55 | 32.55 | 574 | 196 |
| 19.02.2026 | 33.70 | 33.70 | 33.70 | 33.70 | 500 | 169 |
| 18.02.2026 | 33.65 | 33.65 | 33.65 | 33.65 | 100 | 34 |
| 17.02.2026 | 35.25 | 35.25 | 35.25 | 35.25 | 47 | 17 |
| 13.02.2026 | 34.45 | 34.45 | 34.45 | 34.45 | 200 | 69 |
| 10.02.2026 | 29.45 | 29.45 | 29.30 | 29.30 | 424 | 124 |
| 06.02.2026 | 33.40 | 33.40 | 33.30 | 33.30 | 320 | 107 |
| 05.02.2026 | 34.40 | 34.85 | 34.40 | 34.85 | 387 | 135 |
| 30.01.2026 | 32.05 | 32.05 | 30.90 | 30.90 | 345 | 110 |
| 29.01.2026 | 30.10 | 30.10 | 30.10 | 30.10 | 35 | 11 |
| 21.01.2026 | 36.70 | 36.70 | 34.35 | 34.35 | 1 060 | 388 |
| 08.01.2026 | 32.45 | 32.45 | 32.45 | 32.45 | 31 | 10 |
| 30.12.2025 | 32.65 | 32.65 | 32.65 | 32.65 | 300 | 98 |
| 29.12.2025 | 32.40 | 32.40 | 32.40 | 32.40 | 50 | 16 |
| 18.12.2025 | 36.90 | 36.90 | 36.90 | 36.90 | 34 | 13 |
| 17.12.2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35 | 13 |
| 16.12.2025 | 37.20 | 37.20 | 37.20 | 37.20 | 22 | 8 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
