Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX91777
24.95-1.10(-4.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 48.30 | 48.30 | 47.60 | 47.60 | 36 | 17 |
| 22.04.2026 | 48.40 | 48.40 | 47.95 | 48.00 | 732 | 353 |
| 21.04.2026 | 47.15 | 47.15 | 47.15 | 47.15 | 28 | 13 |
| 20.04.2026 | 48.60 | 48.60 | 48.60 | 48.60 | 15 | 7 |
| 17.04.2026 | 49.90 | 49.90 | 47.25 | 47.25 | 3 940 | 1 876 |
| 16.04.2026 | 50.40 | 50.90 | 50.40 | 50.90 | 1 150 | 580 |
| 15.04.2026 | 53.00 | 53.20 | 51.90 | 51.90 | 1 253 | 654 |
| 14.04.2026 | 55.50 | 55.50 | 55.50 | 55.50 | 205 | 114 |
| 13.04.2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60 | 36 |
| 10.04.2026 | 58.70 | 58.70 | 58.10 | 58.30 | 1 300 | 759 |
| 02.04.2026 | 72.60 | 72.60 | 72.60 | 72.60 | 626 | 454 |
| 01.04.2026 | 69.00 | 69.90 | 68.50 | 68.60 | 1 909 | 1 318 |
| 30.03.2026 | 77.00 | 77.00 | 77.00 | 77.00 | 11 | 8 |
| 25.03.2026 | 67.00 | 67.00 | 67.00 | 67.00 | 11 | 7 |
| 23.03.2026 | 66.20 | 66.20 | 66.20 | 66.20 | 1 | 1 |
| 16.03.2026 | 65.00 | 65.00 | 65.00 | 65.00 | 200 | 130 |
Biznesradar bez reklam? Sprawdź BR Plus
