Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLSLV30189
112.00+1.20(+1.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.10.2025 | 112.00 | 112.00 | 112.00 | 112.00 | 15 | 1 680 |
| 14.10.2025 | 118.20 | 118.20 | 118.20 | 118.20 | 26 | 3 073 |
| 09.10.2025 | 115.20 | 115.20 | 115.20 | 115.20 | 20 | 2 304 |
| 02.10.2025 | 100.60 | 100.60 | 100.60 | 100.60 | 20 | 2 012 |
| 05.09.2025 | 81.70 | 81.70 | 81.70 | 81.70 | 210 | 17 157 |
| 16.06.2025 | 67.00 | 67.00 | 67.00 | 67.00 | 250 | 16 750 |
| 23.04.2025 | 56.50 | 56.50 | 56.50 | 56.50 | 50 | 2 825 |
| 15.04.2025 | 54.40 | 54.40 | 54.40 | 54.40 | 1 | 54 |
| 20.03.2025 | 60.60 | 60.60 | 60.60 | 60.60 | 1 | 61 |
| 14.03.2025 | 61.30 | 61.30 | 61.30 | 61.30 | 16 | 981 |
| 04.03.2025 | 55.10 | 55.80 | 55.10 | 55.80 | 2 | 111 |
| 05.02.2025 | 60.00 | 60.00 | 60.00 | 60.00 | 900 | 54 000 |
| 29.01.2025 | 51.90 | 54.00 | 51.90 | 54.00 | 27 000 | 1 424 400 |
| 08.01.2025 | 51.80 | 51.80 | 51.80 | 51.80 | 1 | 52 |
| 27.12.2024 | 49.90 | 49.90 | 49.90 | 49.90 | 1 | 50 |
| 19.12.2024 | 49.00 | 49.00 | 48.40 | 48.40 | 24 000 | 1 171 200 |
| 10.12.2024 | 58.80 | 58.80 | 58.80 | 58.80 | 2 | 118 |
| 07.11.2024 | 56.40 | 56.40 | 56.40 | 56.40 | 25 | 1 410 |
| 28.10.2024 | 66.10 | 66.10 | 66.10 | 66.10 | 25 | 1 653 |
| 03.10.2024 | 55.70 | 56.00 | 55.70 | 56.00 | 104 | 5 814 |
| 01.10.2024 | 54.40 | 54.40 | 54.40 | 54.40 | 12 | 653 |
| 27.09.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 18 | 1 021 |
| 26.09.2024 | 59.30 | 59.30 | 59.30 | 59.30 | 26 | 1 542 |
| 16.09.2024 | 52.80 | 52.80 | 52.80 | 52.80 | 20 | 1 056 |
| 03.09.2024 | 41.45 | 41.45 | 41.45 | 41.45 | 35 | 1 451 |
| 29.05.2024 | 61.00 | 61.00 | 61.00 | 61.00 | 250 | 15 250 |
| 24.05.2024 | 54.60 | 54.60 | 54.60 | 54.60 | 20 | 1 092 |
| 23.05.2024 | 54.60 | 54.60 | 54.60 | 54.60 | 15 | 819 |
| 20.05.2024 | 59.40 | 60.10 | 59.40 | 60.10 | 25 | 1 492 |
| 08.05.2024 | 42.40 | 42.40 | 42.40 | 42.40 | 12 | 509 |
| 23.04.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 10 | 417 |
| 16.04.2024 | 47.75 | 47.75 | 47.75 | 47.75 | 30 | 1 433 |
| 12.04.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 5 | 261 |
| 09.04.2024 | 45.50 | 45.50 | 45.50 | 45.50 | 35 | 1 593 |
| 05.04.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 10 | 410 |
| 03.04.2024 | 39.20 | 41.45 | 39.20 | 41.45 | 60 | 2 375 |
| 19.03.2024 | 33.90 | 33.90 | 33.90 | 33.90 | 28 | 949 |
| 18.03.2024 | 35.00 | 35.00 | 34.80 | 34.80 | 165 | 5 760 |
| 15.03.2024 | 34.60 | 35.00 | 34.60 | 35.00 | 100 | 3 480 |
| 14.03.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 50 | 1 700 |
| 12.03.2024 | 31.90 | 31.90 | 31.90 | 31.90 | 3 239 | 103 324 |
| 11.03.2024 | 31.55 | 32.25 | 31.55 | 32.25 | 3 324 | 105 225 |
| 08.03.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 5 838 | 187 692 |
| 06.03.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 5 838 | 178 935 |
| 05.03.2024 | 30.55 | 30.60 | 30.55 | 30.60 | 140 | 4 282 |
| 01.02.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 2 600 |
| 09.01.2024 | 28.60 | 28.60 | 28.60 | 28.60 | 50 | 1 430 |
| 03.01.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 50 | 1 485 |
| 02.01.2024 | 31.25 | 31.25 | 31.25 | 31.25 | 50 | 1 563 |
| 29.12.2023 | 30.30 | 30.30 | 29.85 | 29.85 | 150 | 4 513 |
Biznesradar bez reklam? Sprawdź BR Plus
