Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX84459
20.00+0.20(+1.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 19.32 | 20.20 | 18.96 | 19.58 | 5 163 | 999 |
| 23.07.2026 | 17.32 | 19.84 | 17.32 | 19.46 | 1 161 | 223 |
| 22.07.2026 | 16.82 | 17.22 | 16.66 | 16.66 | 10 700 | 1 811 |
| 21.07.2026 | 16.90 | 17.10 | 16.54 | 16.66 | 9 073 | 1 521 |
| 20.07.2026 | 17.18 | 17.52 | 16.00 | 17.20 | 7 290 | 1 219 |
| 17.07.2026 | 17.30 | 18.90 | 16.68 | 16.68 | 3 248 | 579 |
| 16.07.2026 | 13.86 | 14.46 | 13.60 | 13.66 | 9 995 | 1 387 |
| 15.07.2026 | 13.86 | 14.14 | 13.26 | 13.82 | 20 602 | 2 830 |
| 14.07.2026 | 15.76 | 16.32 | 14.12 | 14.78 | 27 824 | 4 233 |
| 13.07.2026 | 14.70 | 14.70 | 14.12 | 14.36 | 2 853 | 413 |
| 10.07.2026 | 15.26 | 15.26 | 14.32 | 14.32 | 1 503 | 223 |
| 09.07.2026 | 16.10 | 16.76 | 15.62 | 16.76 | 1 733 | 281 |
| 08.07.2026 | 16.84 | 19.08 | 16.48 | 18.56 | 12 350 | 2 247 |
| 07.07.2026 | 15.28 | 16.62 | 15.02 | 16.62 | 3 082 | 489 |
| 06.07.2026 | 15.84 | 16.02 | 15.38 | 15.38 | 1 425 | 224 |
| 02.07.2026 | 17.60 | 17.60 | 14.98 | 14.98 | 857 | 140 |
| 01.07.2026 | 17.60 | 17.60 | 16.70 | 16.70 | 450 | 77 |
| 30.06.2026 | 18.24 | 18.24 | 17.70 | 17.70 | 244 | 44 |
| 29.06.2026 | 20.50 | 21.60 | 19.28 | 20.00 | 659 | 136 |
| 26.06.2026 | 22.60 | 22.60 | 22.60 | 22.60 | 500 | 113 |
| 25.06.2026 | 19.38 | 22.25 | 19.38 | 22.25 | 8 686 | 1 756 |
| 24.06.2026 | 20.90 | 21.10 | 19.60 | 19.60 | 17 327 | 3 532 |
| 23.06.2026 | 20.80 | 21.50 | 19.52 | 19.60 | 18 371 | 3 738 |
| 22.06.2026 | 16.38 | 16.86 | 15.12 | 16.86 | 10 165 | 1 551 |
| 19.06.2026 | 16.82 | 17.22 | 16.40 | 16.40 | 280 | 47 |
| 18.06.2026 | 16.50 | 17.14 | 16.38 | 16.82 | 1 422 | 236 |
| 17.06.2026 | 14.50 | 15.90 | 14.50 | 15.90 | 2 023 | 306 |
| 16.06.2026 | 13.94 | 14.30 | 13.90 | 14.30 | 1 900 | 267 |
| 15.06.2026 | 15.12 | 15.30 | 14.48 | 14.48 | 1 600 | 240 |
| 12.06.2026 | 20.55 | 20.55 | 18.84 | 19.60 | 11 115 | 2 180 |
| 11.06.2026 | 23.00 | 24.15 | 22.50 | 24.15 | 1 625 | 379 |
| 10.06.2026 | 21.25 | 23.30 | 20.65 | 20.65 | 1 183 | 260 |
| 09.06.2026 | 18.42 | 20.30 | 16.80 | 20.30 | 6 930 | 1 278 |
| 08.06.2026 | 19.94 | 19.94 | 17.90 | 17.90 | 4 842 | 898 |
| 05.06.2026 | 14.66 | 15.94 | 13.60 | 15.94 | 6 628 | 952 |
| 03.06.2026 | 12.02 | 13.60 | 12.02 | 13.16 | 1 571 | 195 |
| 02.06.2026 | 12.52 | 12.70 | 12.22 | 12.22 | 1 580 | 195 |
| 01.06.2026 | 12.12 | 13.50 | 12.12 | 13.46 | 22 510 | 2 993 |
| 29.05.2026 | 13.38 | 13.38 | 12.70 | 13.16 | 2 720 | 355 |
| 28.05.2026 | 15.60 | 15.60 | 14.48 | 14.48 | 2 520 | 376 |
| 27.05.2026 | 14.90 | 15.44 | 14.18 | 15.00 | 16 850 | 2 451 |
| 26.05.2026 | 15.50 | 15.50 | 14.66 | 14.66 | 1 561 | 232 |
| 25.05.2026 | 14.64 | 14.68 | 14.30 | 14.68 | 39 112 | 5 702 |
| 22.05.2026 | 16.96 | 17.40 | 16.96 | 16.96 | 1 670 | 284 |
| 19.05.2026 | 19.80 | 21.85 | 19.80 | 21.85 | 23 830 | 4 935 |
| 18.05.2026 | 20.90 | 21.00 | 18.68 | 18.68 | 655 | 132 |
| 15.05.2026 | 17.66 | 19.50 | 17.66 | 19.24 | 3 117 | 595 |
| 14.05.2026 | 17.60 | 17.60 | 16.86 | 16.86 | 2 468 | 433 |
| 13.05.2026 | 19.58 | 19.58 | 19.58 | 19.58 | 200 | 39 |
| 12.05.2026 | 20.30 | 20.90 | 20.30 | 20.90 | 190 | 39 |
Biznesradar bez reklam? Sprawdź BR Plus
