Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV56812
103.40-9.20(-8.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.10.2025 | 103.40 | 103.40 | 103.40 | 103.40 | 128 | 13 235 |
| 02.10.2025 | 94.60 | 94.60 | 94.60 | 94.60 | 10 | 946 |
| 26.09.2025 | 86.30 | 86.30 | 86.30 | 86.30 | 10 | 863 |
| 16.09.2025 | 77.60 | 77.60 | 77.60 | 77.60 | 10 | 776 |
| 05.09.2025 | 70.70 | 70.70 | 70.50 | 70.50 | 110 | 7 775 |
| 18.08.2025 | 61.90 | 61.90 | 61.90 | 61.90 | 128 | 7 923 |
| 11.08.2025 | 61.00 | 61.00 | 61.00 | 61.00 | 50 | 3 050 |
| 18.07.2025 | 63.20 | 63.20 | 63.20 | 63.20 | 153 | 9 670 |
| 16.07.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 153 | 9 486 |
| 11.07.2025 | 59.80 | 59.80 | 59.80 | 59.80 | 500 | 29 900 |
| 24.06.2025 | 54.30 | 54.30 | 54.30 | 54.30 | 37 | 2 009 |
| 11.06.2025 | 57.50 | 57.50 | 57.50 | 57.50 | 200 | 11 500 |
| 06.06.2025 | 57.60 | 58.00 | 57.60 | 58.00 | 1 200 | 69 280 |
| 05.06.2025 | 52.20 | 52.20 | 52.20 | 52.20 | 87 | 4 541 |
| 04.06.2025 | 51.40 | 51.40 | 51.40 | 51.40 | 40 | 2 056 |
| 28.05.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 100 | 4 710 |
| 14.05.2025 | 45.80 | 45.80 | 45.80 | 45.80 | 50 | 2 290 |
| 12.05.2025 | 43.85 | 43.95 | 43.85 | 43.95 | 90 | 3 952 |
| 22.04.2025 | 44.65 | 44.65 | 44.65 | 44.65 | 50 | 2 233 |
| 17.04.2025 | 43.65 | 43.65 | 43.65 | 43.65 | 47 | 2 052 |
| 07.04.2025 | 37.60 | 37.60 | 37.60 | 37.60 | 47 | 1 767 |
| 04.04.2025 | 36.45 | 36.45 | 36.45 | 36.45 | 33 | 1 203 |
| 03.04.2025 | 44.80 | 44.80 | 44.80 | 44.80 | 50 | 2 240 |
| 19.02.2025 | 49.90 | 49.90 | 49.90 | 49.90 | 23 | 1 148 |
| 14.02.2025 | 49.45 | 49.45 | 49.45 | 49.45 | 140 | 6 923 |
| 30.01.2025 | 44.85 | 44.85 | 44.85 | 44.85 | 26 | 1 166 |
| 23.01.2025 | 41.40 | 41.40 | 41.40 | 41.40 | 60 | 2 484 |
| 08.01.2025 | 41.10 | 41.10 | 41.10 | 41.10 | 25 | 1 028 |
| 03.01.2025 | 40.10 | 40.10 | 40.00 | 40.00 | 55 | 2 203 |
| 12.11.2024 | 44.10 | 44.10 | 44.10 | 44.10 | 300 | 13 230 |
| 08.11.2024 | 47.70 | 47.70 | 46.30 | 46.35 | 628 | 29 638 |
| 07.11.2024 | 45.15 | 45.15 | 45.15 | 45.15 | 1 | 45 |
| 06.11.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 500 | 25 000 |
| 04.11.2024 | 51.30 | 51.30 | 51.30 | 51.30 | 500 | 25 650 |
| 29.10.2024 | 57.30 | 57.30 | 57.30 | 57.30 | 1 | 57 |
| 23.10.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 37 | 2 128 |
| 21.10.2024 | 56.00 | 56.10 | 56.00 | 56.10 | 2 000 | 112 100 |
| 08.10.2024 | 43.60 | 43.60 | 42.65 | 42.65 | 59 | 2 546 |
| 17.09.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 31 | 1 321 |
| 05.09.2024 | 36.70 | 36.70 | 36.70 | 36.70 | 32 | 1 174 |
| 19.08.2024 | 36.50 | 36.50 | 36.50 | 36.50 | 25 | 913 |
| 02.08.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 25 | 916 |
| 01.08.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 5 | 186 |
| 25.07.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 5 | 163 |
| 19.07.2024 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | 7 800 |
| 17.07.2024 | 45.15 | 45.15 | 45.15 | 45.15 | 300 | 13 545 |
| 15.07.2024 | 44.50 | 44.50 | 43.90 | 43.90 | 600 | 26 520 |
| 11.07.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 300 | 14 100 |
| 19.06.2024 | 42.00 | 42.00 | 41.50 | 41.50 | 600 | 25 100 |
| 22.05.2024 | 49.35 | 49.35 | 49.35 | 49.35 | 500 | 24 675 |
Biznesradar bez reklam? Sprawdź BR Plus
