Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV57299
89.80-1.90(-2.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2025 | 90.50 | 90.50 | 89.80 | 89.80 | 25 | 2 253 |
| 26.09.2025 | 84.70 | 84.70 | 84.70 | 84.70 | 25 | 2 118 |
| 23.09.2025 | 81.50 | 81.50 | 81.50 | 81.50 | 10 | 815 |
| 22.09.2025 | 79.40 | 79.40 | 79.40 | 79.40 | 10 | 794 |
| 17.09.2025 | 71.50 | 71.50 | 71.50 | 71.50 | 17 | 1 216 |
| 16.09.2025 | 75.90 | 75.90 | 75.90 | 75.90 | 33 | 2 505 |
| 04.09.2025 | 69.10 | 69.10 | 69.10 | 69.10 | 165 | 11 402 |
| 26.06.2025 | 55.60 | 55.60 | 55.40 | 55.40 | 50 | 2 775 |
| 12.06.2025 | 55.50 | 55.50 | 55.50 | 55.50 | 20 | 1 110 |
| 11.06.2025 | 57.00 | 57.00 | 57.00 | 57.00 | 32 | 1 824 |
| 06.06.2025 | 56.10 | 56.10 | 56.10 | 56.10 | 35 | 1 964 |
| 17.04.2025 | 43.10 | 43.15 | 43.00 | 43.15 | 13 615 | 586 756 |
| 14.04.2025 | 42.15 | 42.35 | 42.15 | 42.30 | 13 615 | 575 662 |
| 31.03.2025 | 51.60 | 51.90 | 51.50 | 51.90 | 10 888 | 562 559 |
| 28.02.2025 | 40.50 | 40.50 | 40.50 | 40.50 | 28 | 1 134 |
| 14.02.2025 | 49.65 | 49.65 | 49.65 | 49.65 | 100 | 4 965 |
| 02.01.2025 | 35.90 | 36.30 | 35.90 | 36.30 | 422 | 15 310 |
| 25.11.2024 | 43.15 | 43.15 | 40.65 | 40.65 | 10 918 | 471 037 |
| 21.11.2024 | 44.80 | 44.80 | 44.75 | 44.75 | 10 576 | 473 652 |
| 15.11.2024 | 41.50 | 41.50 | 41.50 | 41.50 | 3 050 | 126 575 |
| 14.11.2024 | 41.10 | 41.10 | 41.10 | 41.10 | 7 526 | 309 319 |
| 31.10.2024 | 49.45 | 49.45 | 49.45 | 49.45 | 25 | 1 236 |
| 02.10.2024 | 44.25 | 44.25 | 44.25 | 44.25 | 40 | 1 770 |
| 01.10.2024 | 44.90 | 44.90 | 44.90 | 44.90 | 30 | 1 347 |
| 19.09.2024 | 42.75 | 42.75 | 42.75 | 42.75 | 60 | 2 565 |
| 13.09.2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40 | 1 632 |
| 25.07.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 12 | 378 |
| 18.07.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 65 | 2 711 |
| 16.07.2024 | 43.35 | 43.35 | 43.35 | 43.35 | 30 | 1 301 |
| 05.07.2024 | 45.10 | 45.10 | 45.10 | 45.10 | 40 | 1 804 |
| 21.06.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40 | 1 638 |
| 20.06.2024 | 44.50 | 44.50 | 44.50 | 44.50 | 40 | 1 780 |
| 04.06.2024 | 39.20 | 39.20 | 39.20 | 39.20 | 40 | 1 568 |
| 03.06.2024 | 42.45 | 42.45 | 42.45 | 42.45 | 30 | 1 274 |
| 23.05.2024 | 43.80 | 43.80 | 43.80 | 43.80 | 1 | 44 |
| 20.05.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 35 | 1 645 |
| 16.05.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 150 | 6 015 |
| 14.05.2024 | 35.35 | 35.35 | 35.35 | 35.35 | 197 | 6 964 |
| 02.05.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 90 | 2 480 |
| 30.04.2024 | 28.90 | 29.50 | 28.90 | 29.50 | 70 | 2 038 |
| 29.04.2024 | 31.90 | 31.90 | 31.90 | 31.90 | 65 | 2 074 |
| 26.04.2024 | 33.20 | 33.20 | 32.55 | 32.55 | 185 | 6 051 |
| 25.04.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 40 | 1 300 |
| 22.04.2024 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | 3 275 |
| 19.04.2024 | 36.30 | 36.30 | 36.30 | 36.30 | 75 | 2 723 |
| 17.04.2024 | 37.50 | 38.70 | 37.50 | 38.70 | 950 | 36 585 |
| 16.04.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 20 | 733 |
| 15.04.2024 | 35.90 | 35.90 | 35.90 | 35.90 | 120 | 4 308 |
| 10.04.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 20 | 720 |
| 08.04.2024 | 33.60 | 33.60 | 33.60 | 33.60 | 50 | 1 680 |
Biznesradar bez reklam? Sprawdź BR Plus
