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 INTLSLV31625
105.20+2.80(+2.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.10.2025 | 105.20 | 105.20 | 105.20 | 105.20 | 10 | 1 052 |
06.10.2025 | 103.60 | 103.60 | 103.60 | 103.60 | 10 | 1 036 |
03.10.2025 | 100.20 | 100.20 | 100.20 | 100.20 | 10 | 1 002 |
29.09.2025 | 97.70 | 97.70 | 97.70 | 97.70 | 20 | 1 954 |
26.09.2025 | 92.50 | 92.50 | 92.50 | 92.50 | 50 | 4 625 |
17.09.2025 | 77.90 | 77.90 | 77.90 | 77.90 | 50 | 3 895 |
05.09.2025 | 75.10 | 75.10 | 75.10 | 75.10 | 323 | 24 257 |
07.08.2025 | 67.50 | 67.50 | 67.50 | 67.50 | 60 | 4 050 |
14.07.2025 | 70.20 | 70.20 | 70.20 | 70.20 | 15 | 1 053 |
11.07.2025 | 67.00 | 67.00 | 67.00 | 67.00 | 15 | 1 005 |
26.06.2025 | 60.40 | 60.40 | 60.40 | 60.40 | 1 | 60 |
05.06.2025 | 59.70 | 60.90 | 59.70 | 60.90 | 212 | 12 680 |
02.06.2025 | 54.60 | 54.60 | 54.60 | 54.60 | 50 | 2 730 |
22.05.2025 | 50.90 | 50.90 | 50.90 | 50.90 | 97 | 4 937 |
13.05.2025 | 52.00 | 52.00 | 52.00 | 52.00 | 95 | 4 940 |
16.04.2025 | 51.10 | 51.10 | 51.10 | 51.10 | 20 | 1 022 |
09.04.2025 | 42.25 | 42.25 | 42.25 | 42.25 | 35 | 1 479 |
04.04.2025 | 46.10 | 46.10 | 41.20 | 41.20 | 242 | 10 491 |
03.04.2025 | 49.30 | 49.30 | 49.30 | 49.30 | 30 | 1 479 |
27.03.2025 | 58.00 | 58.00 | 58.00 | 58.00 | 60 | 3 480 |
25.03.2025 | 53.80 | 53.80 | 53.80 | 53.80 | 114 | 6 133 |
21.03.2025 | 53.40 | 53.40 | 53.40 | 53.40 | 114 | 6 088 |
18.03.2025 | 57.10 | 57.10 | 57.10 | 57.10 | 20 | 1 142 |
14.03.2025 | 56.20 | 56.20 | 56.20 | 56.20 | 20 | 1 124 |
06.03.2025 | 52.00 | 52.00 | 52.00 | 52.00 | 30 | 1 560 |
05.03.2025 | 51.20 | 51.20 | 51.20 | 51.20 | 30 | 1 536 |
14.02.2025 | 55.90 | 55.90 | 55.90 | 55.90 | 50 | 2 795 |
10.02.2025 | 53.20 | 53.20 | 53.20 | 53.20 | 170 | 9 044 |
28.01.2025 | 44.60 | 44.60 | 44.60 | 44.60 | 1 | 45 |
08.01.2025 | 45.60 | 45.60 | 45.60 | 45.60 | 300 | 13 680 |
30.12.2024 | 42.70 | 42.70 | 42.70 | 42.70 | 300 | 12 810 |
23.12.2024 | 44.00 | 44.00 | 43.95 | 43.95 | 300 | 13 193 |
20.12.2024 | 42.90 | 42.90 | 42.90 | 42.90 | 250 | 10 725 |
19.12.2024 | 40.60 | 40.60 | 40.60 | 40.60 | 50 | 2 030 |
09.12.2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53 | 2 878 |
18.11.2024 | 49.05 | 49.05 | 49.05 | 49.05 | 170 | 8 339 |
12.11.2024 | 47.10 | 47.10 | 47.10 | 47.10 | 50 | 2 355 |
07.11.2024 | 50.00 | 50.00 | 49.90 | 49.90 | 73 | 3 645 |
06.11.2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50 | 2 530 |
04.11.2024 | 55.00 | 55.00 | 55.00 | 55.00 | 30 | 1 650 |
25.10.2024 | 58.20 | 59.50 | 58.20 | 59.50 | 100 | 5 885 |
23.10.2024 | 64.10 | 64.10 | 64.10 | 64.10 | 20 | 1 282 |
22.10.2024 | 63.10 | 63.10 | 63.10 | 63.10 | 20 | 1 262 |
21.10.2024 | 61.20 | 61.50 | 61.20 | 61.50 | 40 | 2 454 |
26.09.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 20 | 1 060 |
13.09.2024 | 45.65 | 45.65 | 45.65 | 45.65 | 230 | 10 500 |
20.08.2024 | 43.40 | 43.40 | 43.40 | 43.40 | 25 | 1 085 |
19.08.2024 | 41.25 | 41.25 | 41.25 | 41.25 | 25 | 1 031 |
14.08.2024 | 36.25 | 36.25 | 35.20 | 35.20 | 110 | 3 947 |
06.08.2024 | 33.80 | 34.00 | 33.80 | 34.00 | 50 | 1 694 |
Biznesradar bez reklam? Sprawdź BR Plus