Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX86454
16.12-3.26(-16.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.10.2026 | 17.50 | 17.50 | 15.90 | 16.12 | 760 | 12 699 |
| 05.10.2026 | 20.50 | 20.50 | 19.38 | 19.38 | 183 | 3 640 |
| 01.10.2026 | 22.70 | 22.70 | 22.70 | 22.70 | 50 | 11 |
| 24.09.2026 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | 65 |
| 22.09.2026 | 18.30 | 18.30 | 17.60 | 17.78 | 415 | 74 |
| 21.09.2026 | 20.90 | 20.90 | 19.70 | 19.70 | 152 | 31 |
| 18.09.2026 | 22.10 | 22.10 | 22.10 | 22.10 | 50 | 11 |
| 17.09.2026 | 23.70 | 23.70 | 23.30 | 23.60 | 900 | 212 |
| 16.09.2026 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | 24 |
| 14.09.2026 | 23.65 | 24.25 | 23.65 | 24.25 | 125 | 30 |
| 08.09.2026 | 20.60 | 20.60 | 20.50 | 20.60 | 900 | 185 |
| 03.09.2026 | 21.40 | 21.40 | 21.40 | 21.40 | 25 | 5 |
| 02.09.2026 | 22.85 | 23.70 | 22.85 | 23.70 | 100 | 23 |
| 01.09.2026 | 22.35 | 22.80 | 22.35 | 22.80 | 50 | 11 |
| 31.08.2026 | 20.35 | 20.60 | 20.25 | 20.60 | 941 | 192 |
| 28.08.2026 | 19.28 | 19.28 | 19.26 | 19.26 | 750 | 145 |
| 27.08.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | 40 |
| 25.08.2026 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | 21 |
| 21.08.2026 | 21.45 | 21.45 | 21.40 | 21.40 | 120 | 26 |
| 19.08.2026 | 20.55 | 20.55 | 20.50 | 20.50 | 750 | 154 |
| 18.08.2026 | 19.88 | 20.25 | 19.88 | 20.25 | 3 050 | 617 |
| 14.08.2026 | 16.84 | 16.84 | 16.48 | 16.74 | 1 920 | 321 |
| 13.08.2026 | 18.44 | 18.44 | 16.30 | 16.86 | 13 116 | 2 198 |
| 12.08.2026 | 19.14 | 19.14 | 18.28 | 18.60 | 500 | 94 |
| 11.08.2026 | 18.60 | 18.66 | 17.90 | 18.24 | 2 000 | 368 |
| 10.08.2026 | 17.82 | 17.82 | 17.82 | 17.82 | 50 | 9 |
| 07.08.2026 | 18.70 | 18.70 | 18.70 | 18.70 | 30 | 6 |
| 05.08.2026 | 17.38 | 17.38 | 17.38 | 17.38 | 2 850 | 495 |
| 04.08.2026 | 24.05 | 24.05 | 21.50 | 21.50 | 875 | 203 |
| 03.08.2026 | 26.85 | 26.85 | 26.65 | 26.65 | 100 | 27 |
| 31.07.2026 | 29.15 | 31.25 | 29.15 | 31.25 | 130 | 39 |
| 30.07.2026 | 34.60 | 34.70 | 34.60 | 34.70 | 100 | 35 |
| 28.07.2026 | 32.50 | 32.50 | 32.50 | 32.50 | 30 | 10 |
| 23.07.2026 | 31.10 | 32.00 | 31.10 | 32.00 | 152 | 48 |
| 21.07.2026 | 29.20 | 29.20 | 29.20 | 29.20 | 108 | 32 |
| 17.07.2026 | 29.65 | 31.25 | 29.65 | 31.25 | 232 | 70 |
| 15.07.2026 | 25.50 | 25.50 | 25.50 | 25.50 | 107 | 27 |
| 13.07.2026 | 26.25 | 26.25 | 26.25 | 26.25 | 30 | 8 |
| 10.07.2026 | 27.10 | 27.10 | 26.50 | 26.50 | 115 | 31 |
| 08.07.2026 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | 32 |
| 07.07.2026 | 27.25 | 27.25 | 27.25 | 27.25 | 30 | 8 |
| 06.07.2026 | 27.95 | 27.95 | 27.85 | 27.85 | 100 | 28 |
| 30.06.2026 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | 30 |
| 29.06.2026 | 33.10 | 33.10 | 32.40 | 32.40 | 64 | 21 |
| 26.06.2026 | 35.30 | 35.30 | 35.30 | 35.30 | 60 | 21 |
| 25.06.2026 | 34.40 | 34.40 | 34.40 | 34.40 | 50 | 17 |
| 17.06.2026 | 27.50 | 27.50 | 27.50 | 27.50 | 109 | 30 |
| 16.06.2026 | 25.80 | 25.80 | 25.80 | 25.80 | 109 | 28 |
| 15.06.2026 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | 27 |
| 12.06.2026 | 32.50 | 32.50 | 32.50 | 32.50 | 50 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
