Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX85290
15.40+0.64(+4.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.08.2026 | 15.76 | 15.76 | 15.30 | 15.40 | 1 304 | 200 |
| 20.08.2026 | 13.86 | 15.46 | 13.86 | 14.50 | 6 636 | 994 |
| 19.08.2026 | 14.74 | 14.74 | 13.02 | 13.06 | 11 080 | 1 551 |
| 18.08.2026 | 13.58 | 14.20 | 13.58 | 14.20 | 4 610 | 636 |
| 17.08.2026 | 10.52 | 11.64 | 10.52 | 11.58 | 3 940 | 447 |
| 14.08.2026 | 10.46 | 10.90 | 10.46 | 10.88 | 1 251 | 136 |
| 13.08.2026 | 12.26 | 12.26 | 10.16 | 10.24 | 21 276 | 2 218 |
| 12.08.2026 | 13.02 | 13.02 | 11.88 | 12.66 | 1 116 | 140 |
| 11.08.2026 | 12.58 | 12.58 | 11.88 | 12.36 | 3 064 | 376 |
| 10.08.2026 | 12.10 | 12.62 | 11.76 | 11.78 | 3 483 | 420 |
| 07.08.2026 | 14.00 | 14.00 | 12.70 | 12.70 | 3 239 | 432 |
| 06.08.2026 | 13.34 | 13.62 | 13.00 | 13.52 | 2 671 | 355 |
| 05.08.2026 | 12.00 | 12.12 | 11.10 | 12.04 | 10 303 | 1 203 |
| 04.08.2026 | 17.72 | 18.10 | 15.14 | 15.14 | 15 916 | 2 592 |
| 03.08.2026 | 20.85 | 20.85 | 19.34 | 19.34 | 580 | 116 |
| 31.07.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 5 | 1 |
| 30.07.2026 | 28.35 | 28.35 | 25.40 | 25.40 | 1 060 | 282 |
| 29.07.2026 | 26.50 | 27.05 | 26.50 | 27.05 | 500 | 133 |
| 28.07.2026 | 25.55 | 25.55 | 25.55 | 25.55 | 35 | 9 |
| 27.07.2026 | 23.05 | 26.10 | 23.05 | 26.10 | 364 | 86 |
| 24.07.2026 | 26.00 | 26.15 | 26.00 | 26.15 | 170 | 44 |
| 23.07.2026 | 23.40 | 23.65 | 23.40 | 23.65 | 23 | 5 |
| 21.07.2026 | 22.95 | 22.95 | 22.65 | 22.65 | 26 | 6 |
| 16.07.2026 | 20.15 | 20.15 | 19.70 | 20.05 | 300 | 60 |
| 15.07.2026 | 20.15 | 20.15 | 19.76 | 19.90 | 365 | 73 |
| 14.07.2026 | 20.35 | 21.35 | 20.25 | 20.70 | 423 | 87 |
| 13.07.2026 | 20.65 | 21.00 | 20.35 | 20.70 | 423 | 87 |
| 09.07.2026 | 21.70 | 21.70 | 21.70 | 21.70 | 12 | 3 |
| 07.07.2026 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | 21 |
| 06.07.2026 | 21.80 | 22.25 | 21.70 | 21.70 | 500 | 110 |
| 29.06.2026 | 26.40 | 26.40 | 26.40 | 26.40 | 10 | 3 |
| 22.06.2026 | 22.50 | 22.50 | 22.50 | 22.50 | 7 | 2 |
| 19.06.2026 | 23.10 | 23.10 | 23.10 | 23.10 | 7 | 2 |
| 12.06.2026 | 25.10 | 25.10 | 25.10 | 25.10 | 198 | 50 |
| 09.06.2026 | 24.30 | 26.75 | 24.30 | 26.75 | 212 | 54 |
| 08.06.2026 | 25.30 | 25.30 | 25.30 | 25.30 | 1 100 | 278 |
| 05.06.2026 | 20.20 | 20.20 | 19.60 | 19.60 | 370 | 74 |
| 03.06.2026 | 18.00 | 18.00 | 18.00 | 18.00 | 101 | 18 |
| 01.06.2026 | 18.30 | 19.20 | 18.26 | 19.20 | 1 370 | 253 |
| 29.05.2026 | 19.16 | 19.16 | 19.16 | 19.16 | 1 000 | 192 |
| 25.05.2026 | 20.35 | 20.35 | 20.35 | 20.35 | 1 100 | 224 |
| 20.05.2026 | 26.80 | 26.80 | 26.80 | 26.80 | 40 | 11 |
| 18.05.2026 | 26.50 | 26.50 | 26.50 | 26.50 | 78 | 21 |
| 15.05.2026 | 23.55 | 23.55 | 23.50 | 23.50 | 386 | 91 |
| 13.05.2026 | 25.70 | 25.70 | 25.70 | 25.70 | 40 | 10 |
| 12.05.2026 | 26.00 | 26.90 | 26.00 | 26.90 | 1 000 | 265 |
| 08.05.2026 | 25.65 | 25.65 | 25.65 | 25.65 | 60 | 15 |
| 06.05.2026 | 29.00 | 29.00 | 28.25 | 28.25 | 677 | 194 |
| 27.04.2026 | 34.40 | 34.40 | 34.40 | 34.40 | 77 | 26 |
| 24.04.2026 | 35.95 | 35.95 | 35.95 | 35.95 | 138 | 50 |
Biznesradar bez reklam? Sprawdź BR Plus
