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 INTLSLV66944
77.70-3.50(-4.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2025 | 77.70 | 77.70 | 77.70 | 77.70 | 15 | 1 166 |
| 29.09.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 20 | 1 600 |
| 12.09.2025 | 63.10 | 63.10 | 63.10 | 63.10 | 21 | 1 325 |
| 11.09.2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58 | 3 405 |
| 04.09.2025 | 57.60 | 57.60 | 57.40 | 57.40 | 74 121 | 4 267 066 |
| 03.09.2025 | 58.10 | 58.10 | 58.10 | 58.10 | 22 | 1 278 |
| 01.09.2025 | 57.40 | 57.40 | 57.40 | 57.40 | 23 | 1 320 |
| 29.08.2025 | 52.60 | 52.60 | 52.60 | 52.60 | 30 | 1 578 |
| 05.08.2025 | 47.55 | 48.15 | 47.45 | 48.15 | 74 121 | 3 535 029 |
| 04.08.2025 | 46.90 | 46.90 | 46.90 | 46.90 | 30 | 1 407 |
| 31.07.2025 | 44.40 | 44.40 | 44.40 | 44.40 | 500 | 22 200 |
| 30.07.2025 | 48.85 | 48.85 | 48.15 | 48.15 | 520 | 25 052 |
| 25.07.2025 | 52.40 | 52.40 | 52.40 | 52.40 | 150 | 7 860 |
| 24.07.2025 | 51.70 | 51.70 | 51.70 | 51.70 | 35 | 1 810 |
| 23.07.2025 | 52.90 | 53.60 | 52.90 | 53.40 | 105 | 5 589 |
| 18.07.2025 | 49.75 | 49.75 | 49.75 | 49.75 | 25 | 1 244 |
| 17.07.2025 | 47.55 | 47.55 | 47.55 | 47.55 | 20 | 951 |
| 16.07.2025 | 48.55 | 48.55 | 48.10 | 48.10 | 215 | 10 365 |
| 15.07.2025 | 49.75 | 50.00 | 48.60 | 48.60 | 76 708 | 3 823 086 |
| 14.07.2025 | 52.10 | 52.20 | 51.60 | 51.60 | 2 104 | 109 713 |
| 11.07.2025 | 46.70 | 49.20 | 46.70 | 49.20 | 184 | 8 787 |
| 08.07.2025 | 43.00 | 43.00 | 42.85 | 42.85 | 101 | 4 334 |
| 03.07.2025 | 44.50 | 45.25 | 44.50 | 45.25 | 80 | 3 590 |
| 02.07.2025 | 41.65 | 43.05 | 41.65 | 43.05 | 9 039 | 376 693 |
| 01.07.2025 | 42.90 | 42.90 | 41.90 | 42.70 | 67 365 | 2 881 918 |
| 27.06.2025 | 41.95 | 41.95 | 41.95 | 41.95 | 33 | 1 384 |
| 26.06.2025 | 44.60 | 44.60 | 44.15 | 44.25 | 517 | 22 885 |
| 24.06.2025 | 42.55 | 42.55 | 40.00 | 40.00 | 160 | 6 706 |
| 23.06.2025 | 43.00 | 43.00 | 43.00 | 43.00 | 115 | 4 945 |
| 20.06.2025 | 42.50 | 42.95 | 42.50 | 42.95 | 235 | 10 003 |
| 17.06.2025 | 44.45 | 44.45 | 44.35 | 44.35 | 2 903 | 129 038 |
| 13.06.2025 | 43.90 | 43.90 | 43.90 | 43.90 | 115 | 5 049 |
| 11.06.2025 | 43.75 | 43.75 | 43.75 | 43.75 | 55 | 2 406 |
| 09.06.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 222 | 9 935 |
| 06.06.2025 | 44.00 | 44.00 | 43.60 | 43.60 | 14 881 | 648 817 |
| 05.06.2025 | 41.95 | 42.40 | 41.95 | 42.40 | 13 171 | 558 178 |
| 03.06.2025 | 36.45 | 36.80 | 36.45 | 36.80 | 287 | 10 480 |
| 02.06.2025 | 35.75 | 35.75 | 35.75 | 35.75 | 1 900 | 67 925 |
| 28.05.2025 | 33.50 | 33.50 | 33.50 | 33.50 | 14 867 | 498 045 |
| 27.05.2025 | 32.35 | 32.35 | 32.35 | 32.35 | 5 500 | 177 925 |
| 21.05.2025 | 32.90 | 32.90 | 32.90 | 32.90 | 12 114 | 398 551 |
| 16.05.2025 | 29.70 | 29.70 | 29.60 | 29.60 | 170 | 5 042 |
| 15.05.2025 | 28.85 | 30.25 | 28.25 | 30.25 | 2 412 | 68 875 |
| 14.05.2025 | 32.35 | 32.35 | 30.30 | 30.30 | 10 392 | 322 213 |
| 13.05.2025 | 34.00 | 34.15 | 34.00 | 34.15 | 27 999 | 955 405 |
| 12.05.2025 | 31.05 | 31.80 | 29.50 | 31.80 | 3 105 | 94 675 |
| 09.05.2025 | 31.45 | 31.45 | 31.25 | 31.25 | 3 000 | 94 200 |
| 08.05.2025 | 30.70 | 31.95 | 30.70 | 31.95 | 320 | 10 155 |
| 06.05.2025 | 33.35 | 33.35 | 33.10 | 33.10 | 568 | 18 876 |
| 05.05.2025 | 30.90 | 30.90 | 30.85 | 30.85 | 1 250 | 38 618 |
Biznesradar bez reklam? Sprawdź BR Plus
