Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29009
180.00+7.80(+4.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 103.40 | 104.80 | 103.40 | 104.80 | 23 | 2 389 |
| 15.09.2025 | 97.80 | 97.80 | 97.80 | 97.80 | 15 | 1 467 |
| 09.09.2025 | 94.10 | 94.10 | 94.10 | 94.10 | 400 | 37 640 |
| 08.09.2025 | 94.50 | 94.80 | 94.50 | 94.80 | 411 | 38 960 |
| 05.09.2025 | 94.40 | 94.40 | 94.40 | 94.40 | 638 | 60 227 |
| 05.06.2025 | 73.80 | 73.80 | 73.80 | 73.80 | 1 348 | 99 482 |
| 26.05.2025 | 69.60 | 69.60 | 69.60 | 69.60 | 1 348 | 93 821 |
| 14.02.2025 | 74.30 | 74.30 | 74.30 | 74.30 | 211 | 15 677 |
| 12.02.2025 | 70.90 | 70.90 | 70.50 | 70.50 | 200 | 14 140 |
| 06.02.2025 | 71.00 | 71.00 | 71.00 | 71.00 | 10 | 710 |
| 30.01.2025 | 69.00 | 69.00 | 69.00 | 69.00 | 650 | 44 850 |
| 20.01.2025 | 65.60 | 65.60 | 64.00 | 64.00 | 351 | 22 824 |
| 17.01.2025 | 66.50 | 67.00 | 66.50 | 67.00 | 300 | 20 000 |
| 16.01.2025 | 68.20 | 68.20 | 68.20 | 68.20 | 100 | 6 820 |
| 13.01.2025 | 63.70 | 63.70 | 63.70 | 63.70 | 100 | 6 370 |
| 10.01.2025 | 67.70 | 67.70 | 67.70 | 67.70 | 320 | 21 664 |
| 27.12.2024 | 62.50 | 62.50 | 62.30 | 62.30 | 300 | 18 720 |
| 23.12.2024 | 63.10 | 63.10 | 63.10 | 63.10 | 600 | 37 860 |
| 20.12.2024 | 60.10 | 60.30 | 60.10 | 60.30 | 1 238 | 74 528 |
| 13.12.2024 | 65.80 | 65.80 | 65.80 | 65.80 | 30 | 1 974 |
| 11.12.2024 | 70.90 | 70.90 | 70.90 | 70.90 | 40 | 2 836 |
| 27.11.2024 | 66.30 | 66.30 | 66.30 | 66.30 | 50 | 3 315 |
| 20.11.2024 | 69.00 | 69.00 | 69.00 | 69.00 | 50 | 3 450 |
| 19.11.2024 | 69.00 | 69.00 | 69.00 | 69.00 | 40 | 2 760 |
| 07.11.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 100 | 6 830 |
| 06.11.2024 | 68.00 | 68.00 | 68.00 | 68.00 | 10 | 680 |
| 30.10.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 200 | 15 600 |
| 28.10.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 100 | 7 800 |
Biznesradar bez reklam? Sprawdź BR Plus
