Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV64469
263.00-38.00(-12.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2026 | 259.50 | 279.50 | 259.50 | 263.00 | 421 | 111 600 |
| 29.01.2026 | 316.00 | 316.00 | 316.00 | 316.00 | 10 | 3 160 |
| 28.01.2026 | 309.00 | 309.00 | 309.00 | 309.00 | 16 | 4 944 |
| 22.01.2026 | 253.00 | 253.00 | 253.00 | 253.00 | 3 | 759 |
| 21.01.2026 | 255.50 | 255.50 | 255.50 | 255.50 | 3 | 767 |
| 20.01.2026 | 256.00 | 256.00 | 256.00 | 256.00 | 9 | 2 304 |
| 08.12.2025 | 124.60 | 124.60 | 124.60 | 124.60 | 5 | 623 |
| 05.12.2025 | 125.00 | 125.00 | 125.00 | 125.00 | 35 | 4 375 |
| 10.11.2025 | 95.50 | 95.50 | 95.50 | 95.50 | 717 | 68 474 |
| 28.10.2025 | 82.40 | 84.40 | 82.40 | 84.40 | 400 | 33 360 |
| 27.10.2025 | 89.10 | 89.10 | 82.30 | 82.30 | 126 | 10 649 |
| 17.10.2025 | 109.40 | 109.40 | 109.40 | 109.40 | 1 378 | 150 753 |
| 15.10.2025 | 106.40 | 106.40 | 106.40 | 106.40 | 10 | 1 064 |
| 14.10.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 10 | 1 040 |
| 10.10.2025 | 98.00 | 98.00 | 98.00 | 98.00 | 20 | 1 960 |
| 07.10.2025 | 88.50 | 88.50 | 88.50 | 88.50 | 25 | 2 213 |
| 06.10.2025 | 91.20 | 91.20 | 91.20 | 91.20 | 50 | 4 560 |
| 02.10.2025 | 87.00 | 87.00 | 87.00 | 87.00 | 20 | 1 740 |
| 30.09.2025 | 84.50 | 84.50 | 81.70 | 81.70 | 260 | 21 410 |
| 17.09.2025 | 63.60 | 63.60 | 63.60 | 63.60 | 50 | 3 180 |
| 16.09.2025 | 69.30 | 69.60 | 69.30 | 69.60 | 95 | 6 605 |
| 11.09.2025 | 64.30 | 64.30 | 64.30 | 64.30 | 100 | 6 430 |
| 04.09.2025 | 63.80 | 63.80 | 63.50 | 63.60 | 410 | 26 055 |
| 03.09.2025 | 64.20 | 64.20 | 64.20 | 64.20 | 25 | 1 605 |
| 29.08.2025 | 57.90 | 57.90 | 57.90 | 57.90 | 35 | 2 027 |
| 21.08.2025 | 53.50 | 53.50 | 53.50 | 53.50 | 81 | 4 334 |
| 20.08.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 35 | 1 768 |
| 18.08.2025 | 53.50 | 53.50 | 53.50 | 53.50 | 30 | 1 605 |
| 14.08.2025 | 54.80 | 54.80 | 54.80 | 54.80 | 25 | 1 370 |
| 12.08.2025 | 52.90 | 52.90 | 52.90 | 52.90 | 19 | 1 005 |
| 11.08.2025 | 52.80 | 52.80 | 52.80 | 52.80 | 30 | 1 584 |
| 07.08.2025 | 54.80 | 54.80 | 54.80 | 54.80 | 3 | 164 |
| 01.08.2025 | 49.25 | 49.25 | 49.25 | 49.25 | 4 | 197 |
| 31.07.2025 | 51.20 | 51.20 | 49.85 | 49.85 | 75 | 3 806 |
| 28.07.2025 | 54.40 | 54.40 | 54.40 | 54.40 | 50 | 2 720 |
| 17.07.2025 | 53.60 | 53.60 | 53.60 | 53.60 | 41 | 2 198 |
| 15.07.2025 | 55.00 | 55.00 | 55.00 | 55.00 | 30 000 | 1 650 000 |
| 14.07.2025 | 58.00 | 58.00 | 58.00 | 58.00 | 50 | 2 900 |
| 01.07.2025 | 47.00 | 47.20 | 47.00 | 47.20 | 30 000 | 1 413 000 |
| 27.06.2025 | 47.30 | 47.30 | 47.30 | 47.30 | 348 | 16 460 |
| 26.06.2025 | 48.15 | 48.15 | 48.15 | 48.15 | 2 | 96 |
| 24.06.2025 | 46.25 | 46.25 | 46.25 | 46.25 | 70 | 3 238 |
| 23.06.2025 | 49.05 | 49.05 | 49.00 | 49.00 | 2 | 98 |
| 20.06.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 50 | 2 355 |
| 17.06.2025 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | 5 160 |
| 12.06.2025 | 46.75 | 48.50 | 46.75 | 48.50 | 60 | 2 840 |
| 11.06.2025 | 49.55 | 49.55 | 49.55 | 49.55 | 20 | 991 |
| 10.06.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 300 | 15 300 |
| 09.06.2025 | 49.85 | 49.85 | 49.85 | 49.85 | 50 | 2 493 |
| 06.06.2025 | 48.55 | 48.75 | 48.55 | 48.75 | 60 000 | 2 919 000 |
Biznesradar bez reklam? Sprawdź BR Plus
