Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX91777
23.50+0.25(+1.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.10.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 61 | 1 434 |
| 12.10.2026 | 22.55 | 23.25 | 22.55 | 23.25 | 2 000 | 45 800 |
| 08.10.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 61 | 1 495 |
| 05.10.2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25 | 665 |
| 02.10.2026 | 25.65 | 26.15 | 25.65 | 26.15 | 130 | 34 |
| 01.10.2026 | 28.20 | 30.10 | 28.20 | 30.10 | 1 470 | 440 |
| 30.09.2026 | 27.25 | 27.25 | 27.25 | 27.25 | 145 | 40 |
| 28.09.2026 | 26.85 | 26.90 | 26.85 | 26.90 | 1 411 | 380 |
| 25.09.2026 | 26.65 | 26.65 | 26.65 | 26.65 | 111 | 30 |
| 24.09.2026 | 28.35 | 28.75 | 28.35 | 28.75 | 171 | 49 |
| 23.09.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 40 | 10 |
| 21.09.2026 | 26.90 | 26.90 | 26.30 | 26.30 | 131 | 35 |
| 17.09.2026 | 29.95 | 29.95 | 29.95 | 29.95 | 1 000 | 300 |
| 11.09.2026 | 27.65 | 27.65 | 27.65 | 27.65 | 1 000 | 277 |
| 01.09.2026 | 28.50 | 28.50 | 28.50 | 28.50 | 88 | 25 |
| 28.08.2026 | 25.20 | 25.20 | 25.20 | 25.20 | 88 | 22 |
| 07.08.2026 | 25.55 | 25.55 | 24.95 | 24.95 | 12 000 | 3 030 |
| 06.08.2026 | 25.40 | 25.40 | 25.40 | 25.40 | 500 | 127 |
| 05.08.2026 | 24.00 | 24.00 | 24.00 | 24.00 | 70 | 17 |
| 24.07.2026 | 38.00 | 38.20 | 38.00 | 38.15 | 189 | 72 |
| 23.07.2026 | 37.65 | 38.35 | 37.65 | 38.35 | 359 | 137 |
| 17.07.2026 | 36.85 | 37.15 | 35.35 | 35.35 | 1 360 | 496 |
| 09.07.2026 | 34.50 | 34.50 | 34.50 | 34.50 | 250 | 86 |
| 08.07.2026 | 37.50 | 37.50 | 37.50 | 37.50 | 250 | 94 |
| 02.07.2026 | 33.95 | 34.50 | 33.95 | 34.50 | 512 | 175 |
| 26.06.2026 | 40.65 | 40.65 | 40.65 | 40.65 | 250 | 102 |
| 24.06.2026 | 39.50 | 39.50 | 39.50 | 39.50 | 150 | 59 |
| 18.06.2026 | 34.55 | 34.55 | 34.55 | 34.55 | 112 | 39 |
| 12.06.2026 | 37.50 | 39.00 | 36.90 | 36.90 | 1 084 | 408 |
| 11.06.2026 | 41.90 | 42.10 | 41.70 | 41.70 | 602 | 251 |
| 10.06.2026 | 38.60 | 38.60 | 38.60 | 38.60 | 51 | 20 |
| 08.06.2026 | 37.50 | 37.50 | 36.45 | 36.45 | 355 | 130 |
| 05.06.2026 | 32.40 | 32.40 | 32.40 | 32.40 | 54 | 18 |
| 03.06.2026 | 30.10 | 30.10 | 30.10 | 30.10 | 31 | 9 |
| 02.06.2026 | 30.60 | 30.60 | 30.60 | 30.60 | 26 | 8 |
| 29.05.2026 | 31.10 | 31.10 | 30.40 | 30.40 | 418 | 128 |
| 27.05.2026 | 32.00 | 32.80 | 32.00 | 32.80 | 108 | 35 |
| 25.05.2026 | 32.40 | 32.40 | 32.40 | 32.40 | 30 | 10 |
| 21.05.2026 | 37.60 | 37.60 | 37.60 | 37.60 | 26 | 10 |
| 18.05.2026 | 38.25 | 38.25 | 38.15 | 38.15 | 302 | 115 |
| 15.05.2026 | 35.65 | 35.65 | 35.65 | 35.65 | 58 | 21 |
| 14.05.2026 | 35.50 | 35.50 | 34.30 | 34.30 | 381 | 132 |
| 12.05.2026 | 37.90 | 37.90 | 37.90 | 37.90 | 40 | 15 |
| 11.05.2026 | 37.60 | 37.60 | 36.70 | 36.70 | 156 | 58 |
| 08.05.2026 | 38.30 | 38.30 | 38.30 | 38.30 | 150 | 57 |
| 06.05.2026 | 40.25 | 40.25 | 39.60 | 39.60 | 90 | 36 |
| 04.05.2026 | 43.70 | 43.70 | 43.70 | 43.70 | 30 | 13 |
| 30.04.2026 | 47.00 | 47.00 | 46.10 | 46.10 | 69 | 32 |
| 28.04.2026 | 46.95 | 46.95 | 46.95 | 46.95 | 25 | 12 |
| 24.04.2026 | 47.85 | 47.85 | 47.60 | 47.60 | 145 | 69 |
Biznesradar bez reklam? Sprawdź BR Plus
