Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX86454
30.30+2.55(+9.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 31.95 | 32.05 | 30.30 | 30.30 | 1 160 | 369 |
| 05.06.2026 | 26.10 | 27.85 | 26.10 | 27.85 | 218 | 60 |
| 03.06.2026 | 24.25 | 24.45 | 24.25 | 24.45 | 1 000 | 244 |
| 01.06.2026 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | 24 |
| 29.05.2026 | 25.05 | 25.05 | 24.80 | 24.80 | 200 | 50 |
| 25.05.2026 | 26.25 | 26.35 | 26.25 | 26.35 | 425 | 112 |
| 22.05.2026 | 29.15 | 29.15 | 28.15 | 28.15 | 250 | 72 |
| 21.05.2026 | 29.90 | 31.25 | 29.90 | 31.25 | 200 | 61 |
| 20.05.2026 | 31.75 | 31.75 | 31.75 | 31.75 | 50 | 16 |
| 19.05.2026 | 32.70 | 33.60 | 32.70 | 33.60 | 220 | 73 |
| 18.05.2026 | 32.50 | 32.65 | 32.50 | 32.65 | 161 | 52 |
| 15.05.2026 | 29.50 | 31.30 | 29.45 | 31.30 | 524 | 158 |
| 14.05.2026 | 29.30 | 29.30 | 29.10 | 29.10 | 148 | 43 |
| 13.05.2026 | 30.90 | 31.25 | 30.90 | 31.25 | 204 | 64 |
| 12.05.2026 | 33.00 | 33.00 | 33.00 | 33.00 | 263 | 87 |
| 11.05.2026 | 31.50 | 31.50 | 31.50 | 31.50 | 80 | 25 |
| 08.05.2026 | 32.35 | 32.35 | 31.85 | 31.85 | 763 | 244 |
| 07.05.2026 | 32.00 | 32.25 | 32.00 | 32.25 | 362 | 117 |
| 06.05.2026 | 34.60 | 34.60 | 33.55 | 33.55 | 228 | 77 |
| 05.05.2026 | 37.20 | 37.20 | 37.20 | 37.20 | 134 | 50 |
| 04.05.2026 | 37.25 | 37.25 | 37.25 | 37.25 | 60 | 22 |
| 30.04.2026 | 40.45 | 40.45 | 40.45 | 40.45 | 50 | 20 |
| 24.04.2026 | 40.50 | 40.50 | 40.50 | 40.50 | 60 | 24 |
| 23.04.2026 | 42.15 | 42.15 | 42.15 | 42.15 | 170 | 72 |
| 22.04.2026 | 41.95 | 42.30 | 41.35 | 41.35 | 220 | 92 |
| 21.04.2026 | 40.80 | 40.80 | 40.80 | 40.80 | 50 | 20 |
| 17.04.2026 | 43.70 | 43.70 | 40.75 | 40.75 | 192 | 82 |
| 16.04.2026 | 44.80 | 44.80 | 44.80 | 44.80 | 50 | 22 |
| 14.04.2026 | 49.50 | 49.50 | 49.45 | 49.45 | 100 | 49 |
| 07.04.2026 | 61.00 | 61.00 | 61.00 | 61.00 | 79 | 48 |
| 20.03.2026 | 64.50 | 64.50 | 64.50 | 64.50 | 40 | 26 |
| 17.03.2026 | 56.90 | 56.90 | 56.90 | 56.90 | 40 | 23 |
| 16.03.2026 | 60.70 | 60.70 | 60.70 | 60.70 | 631 | 383 |
| 13.03.2026 | 61.20 | 61.20 | 61.20 | 61.20 | 1 545 | 946 |
| 12.03.2026 | 58.70 | 58.90 | 58.70 | 58.90 | 710 | 417 |
| 06.03.2026 | 53.20 | 56.40 | 53.20 | 56.40 | 526 | 284 |
| 04.03.2026 | 51.90 | 52.20 | 51.90 | 52.10 | 456 | 238 |
| 13.02.2026 | 52.30 | 52.30 | 52.30 | 52.30 | 151 | 79 |
| 12.02.2026 | 47.20 | 47.20 | 47.20 | 47.20 | 151 | 71 |
| 10.02.2026 | 46.85 | 46.85 | 46.85 | 46.85 | 6 | 3 |
| 02.02.2026 | 49.15 | 49.50 | 49.15 | 49.50 | 160 | 79 |
| 29.01.2026 | 46.05 | 47.85 | 46.05 | 47.85 | 35 | 16 |
| 28.01.2026 | 45.10 | 45.10 | 45.10 | 45.10 | 25 | 11 |
| 27.01.2026 | 46.65 | 46.65 | 46.65 | 46.65 | 20 | 9 |
| 26.01.2026 | 48.70 | 49.15 | 48.70 | 49.15 | 100 | 49 |
| 21.01.2026 | 51.90 | 51.90 | 51.90 | 51.90 | 30 | 16 |
| 20.01.2026 | 52.50 | 52.50 | 52.50 | 52.50 | 20 | 11 |
| 19.01.2026 | 51.40 | 51.60 | 51.40 | 51.60 | 51 | 26 |
| 16.01.2026 | 48.60 | 49.00 | 48.60 | 49.00 | 54 | 26 |
| 15.01.2026 | 48.25 | 48.25 | 47.85 | 47.85 | 60 | 29 |
Biznesradar bez reklam? Sprawdź BR Plus
