Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPX96354
34.20+2.50(+7.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 34.20 | 34.20 | 34.10 | 34.20 | 501 | 17 124 |
| 14.10.2026 | 29.55 | 31.70 | 29.55 | 31.70 | 242 | 7 452 |
| 13.10.2026 | 30.20 | 30.20 | 30.20 | 30.20 | 140 | 4 228 |
| 12.10.2026 | 29.10 | 29.80 | 29.10 | 29.80 | 192 | 5 617 |
| 07.10.2026 | 29.50 | 31.50 | 29.50 | 31.30 | 2 556 | 79 205 |
| 06.10.2026 | 30.90 | 30.90 | 29.35 | 29.35 | 3 874 | 116 804 |
| 05.10.2026 | 33.65 | 33.65 | 33.65 | 33.65 | 969 | 32 607 |
| 02.10.2026 | 32.45 | 32.45 | 31.90 | 31.90 | 969 | 312 |
| 23.09.2026 | 30.55 | 32.65 | 30.55 | 32.65 | 1 032 | 336 |
| 22.09.2026 | 30.75 | 31.20 | 30.40 | 30.40 | 910 | 280 |
| 11.09.2026 | 35.70 | 35.70 | 35.70 | 35.70 | 70 | 25 |
| 10.09.2026 | 34.70 | 36.75 | 34.70 | 36.75 | 178 | 64 |
| 24.08.2026 | 34.25 | 34.50 | 34.25 | 34.50 | 232 | 80 |
| 21.08.2026 | 33.80 | 33.80 | 33.80 | 33.80 | 58 | 20 |
| 20.08.2026 | 32.30 | 32.30 | 32.30 | 32.30 | 92 | 30 |
| 19.08.2026 | 32.35 | 32.35 | 32.00 | 32.00 | 244 | 79 |
| 18.08.2026 | 32.70 | 32.70 | 32.70 | 32.70 | 610 | 199 |
| 17.08.2026 | 29.25 | 29.30 | 29.25 | 29.25 | 14 000 | 4 098 |
| 14.08.2026 | 28.90 | 29.40 | 28.90 | 29.40 | 19 400 | 5 649 |
| 05.08.2026 | 31.15 | 31.15 | 30.20 | 30.20 | 5 130 | 1 572 |
| 04.08.2026 | 35.85 | 35.85 | 35.75 | 35.75 | 1 455 | 521 |
| 30.07.2026 | 46.00 | 46.00 | 46.00 | 46.00 | 54 | 25 |
| 29.07.2026 | 44.40 | 46.45 | 44.40 | 46.45 | 110 | 50 |
| 27.07.2026 | 42.05 | 44.35 | 42.05 | 44.35 | 142 | 61 |
| 24.07.2026 | 44.65 | 45.00 | 44.40 | 45.00 | 211 | 95 |
| 23.07.2026 | 43.65 | 44.55 | 43.65 | 44.55 | 110 | 49 |
| 20.07.2026 | 42.15 | 42.15 | 42.15 | 42.15 | 38 | 16 |
| 17.07.2026 | 42.40 | 42.40 | 42.40 | 42.40 | 70 | 30 |
| 14.07.2026 | 41.05 | 41.05 | 41.05 | 41.05 | 38 | 16 |
| 08.07.2026 | 44.20 | 44.20 | 44.20 | 44.20 | 36 | 16 |
| 02.07.2026 | 42.35 | 42.35 | 40.35 | 40.35 | 88 | 36 |
| 29.06.2026 | 45.30 | 45.30 | 45.30 | 45.30 | 35 | 16 |
| 26.06.2026 | 47.40 | 47.40 | 47.40 | 47.40 | 33 | 16 |
| 24.06.2026 | 46.00 | 46.00 | 46.00 | 46.00 | 55 | 25 |
| 23.06.2026 | 45.35 | 45.35 | 44.35 | 44.35 | 100 | 45 |
| 22.06.2026 | 40.75 | 41.40 | 40.75 | 41.40 | 125 | 51 |
| 19.06.2026 | 41.55 | 41.55 | 41.55 | 41.55 | 50 | 21 |
| 18.06.2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40 | 16 |
| 17.06.2026 | 38.75 | 38.75 | 38.75 | 38.75 | 40 | 16 |
| 16.06.2026 | 38.05 | 38.10 | 38.05 | 38.10 | 70 | 27 |
| 15.06.2026 | 39.40 | 39.40 | 38.35 | 38.35 | 105 | 41 |
| 12.06.2026 | 43.80 | 43.80 | 43.80 | 43.80 | 115 | 50 |
| 29.05.2026 | 37.15 | 37.20 | 37.15 | 37.20 | 58 | 22 |
| 25.05.2026 | 38.20 | 38.20 | 38.20 | 38.20 | 80 | 31 |
| 20.05.2026 | 45.10 | 45.10 | 45.10 | 45.10 | 48 | 22 |
| 19.05.2026 | 45.15 | 45.15 | 45.15 | 45.15 | 24 | 11 |
| 15.05.2026 | 43.00 | 43.00 | 43.00 | 43.00 | 24 | 10 |
| 13.05.2026 | 43.00 | 43.00 | 43.00 | 43.00 | 70 | 30 |
| 12.05.2026 | 44.35 | 44.80 | 44.35 | 44.80 | 60 | 27 |
| 08.05.2026 | 43.70 | 43.70 | 43.70 | 43.70 | 30 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
