Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29009
225.00-13.50(-5.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 225.00 | 225.00 | 225.00 | 225.00 | 15 | 3 375 |
| 12.02.2026 | 238.50 | 238.50 | 238.50 | 238.50 | 15 | 3 578 |
| 09.02.2026 | 235.50 | 235.50 | 235.50 | 235.50 | 10 | 2 355 |
| 06.02.2026 | 217.50 | 217.50 | 217.50 | 217.50 | 20 | 4 350 |
| 05.02.2026 | 227.00 | 227.00 | 227.00 | 227.00 | 30 | 6 810 |
| 04.02.2026 | 265.00 | 265.00 | 265.00 | 265.00 | 20 | 5 300 |
| 03.02.2026 | 253.50 | 257.00 | 253.00 | 257.00 | 132 | 33 429 |
| 02.02.2026 | 221.50 | 241.50 | 221.50 | 234.50 | 75 | 17 603 |
| 30.01.2026 | 304.00 | 304.00 | 304.00 | 304.00 | 15 | 4 560 |
| 29.01.2026 | 368.00 | 368.00 | 342.00 | 345.00 | 129 | 45 987 |
| 28.01.2026 | 347.00 | 347.00 | 347.00 | 347.00 | 25 | 8 675 |
| 27.01.2026 | 343.00 | 343.00 | 343.00 | 343.00 | 1 | 343 |
| 26.01.2026 | 330.50 | 332.00 | 330.00 | 332.00 | 44 | 14 524 |
| 23.01.2026 | 301.00 | 303.50 | 301.00 | 303.50 | 16 | 4 819 |
| 22.01.2026 | 284.00 | 284.00 | 284.00 | 284.00 | 20 | 5 680 |
| 21.01.2026 | 283.50 | 283.50 | 283.50 | 283.50 | 70 | 19 845 |
| 20.01.2026 | 286.50 | 286.50 | 286.50 | 286.50 | 15 | 4 298 |
| 16.01.2026 | 267.50 | 267.50 | 267.50 | 267.50 | 15 | 4 013 |
| 14.01.2026 | 270.50 | 270.50 | 270.50 | 270.50 | 20 | 5 410 |
| 13.01.2026 | 254.00 | 254.00 | 254.00 | 254.00 | 20 | 5 080 |
| 12.01.2026 | 246.00 | 251.50 | 246.00 | 251.50 | 130 | 32 255 |
| 07.01.2026 | 229.50 | 229.50 | 223.50 | 223.50 | 210 | 48 135 |
| 05.01.2026 | 217.50 | 217.50 | 217.50 | 217.50 | 15 | 3 263 |
| 02.01.2026 | 211.50 | 211.50 | 211.50 | 211.50 | 4 | 846 |
| 30.12.2025 | 213.50 | 213.50 | 213.50 | 213.50 | 15 | 3 203 |
| 29.12.2025 | 216.00 | 216.00 | 200.00 | 200.00 | 450 | 92 025 |
| 23.12.2025 | 194.20 | 197.40 | 194.20 | 197.40 | 150 | 29 450 |
| 22.12.2025 | 191.80 | 191.80 | 191.00 | 191.00 | 55 | 10 509 |
| 17.12.2025 | 180.00 | 180.00 | 180.00 | 180.00 | 77 | 13 860 |
| 15.12.2025 | 172.40 | 173.80 | 172.40 | 173.80 | 45 | 7 800 |
| 12.12.2025 | 176.40 | 176.60 | 175.40 | 175.40 | 83 | 14 616 |
| 11.12.2025 | 168.80 | 169.40 | 168.40 | 168.40 | 65 | 10 978 |
| 10.12.2025 | 166.40 | 166.40 | 164.60 | 164.60 | 50 | 8 272 |
| 09.12.2025 | 159.80 | 160.20 | 159.80 | 160.20 | 50 | 8 002 |
| 01.12.2025 | 152.20 | 152.20 | 152.20 | 152.20 | 30 | 4 566 |
| 18.11.2025 | 129.00 | 129.00 | 129.00 | 129.00 | 40 | 5 160 |
| 07.11.2025 | 123.00 | 123.00 | 123.00 | 123.00 | 12 | 1 476 |
| 28.10.2025 | 110.80 | 110.80 | 110.80 | 110.80 | 12 | 1 330 |
| 23.10.2025 | 124.00 | 124.00 | 124.00 | 124.00 | 40 | 4 960 |
| 22.10.2025 | 123.40 | 123.40 | 118.60 | 118.60 | 96 | 11 654 |
| 21.10.2025 | 125.00 | 125.00 | 125.00 | 125.00 | 50 | 6 250 |
| 20.10.2025 | 133.20 | 133.20 | 133.20 | 133.20 | 50 | 6 660 |
| 17.10.2025 | 133.20 | 133.20 | 133.20 | 133.20 | 86 | 11 455 |
| 16.10.2025 | 137.20 | 137.20 | 137.20 | 137.20 | 20 | 2 744 |
| 13.10.2025 | 133.80 | 133.80 | 133.80 | 133.80 | 7 | 937 |
| 09.10.2025 | 123.80 | 123.80 | 123.80 | 123.80 | 12 | 1 486 |
| 06.10.2025 | 121.00 | 121.40 | 121.00 | 121.40 | 28 | 3 394 |
| 30.09.2025 | 114.60 | 114.60 | 114.60 | 114.60 | 14 | 1 604 |
| 26.09.2025 | 111.20 | 111.20 | 111.20 | 111.20 | 6 | 667 |
| 24.09.2025 | 104.80 | 104.80 | 104.80 | 104.80 | 16 | 1 677 |
Biznesradar bez reklam? Sprawdź BR Plus
