Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV66944
333.50+25.00(+8.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.01.2026 | 324.00 | 333.50 | 324.00 | 333.50 | 40 | 13 128 |
| 28.01.2026 | 310.00 | 316.00 | 310.00 | 316.00 | 20 | 6 260 |
| 27.01.2026 | 307.00 | 307.00 | 307.00 | 307.00 | 40 | 12 280 |
| 26.01.2026 | 295.50 | 295.50 | 295.50 | 295.50 | 400 | 118 200 |
| 23.01.2026 | 262.00 | 262.00 | 261.50 | 261.50 | 125 | 32 725 |
| 20.01.2026 | 251.00 | 251.00 | 251.00 | 251.00 | 125 | 31 375 |
| 19.01.2026 | 246.50 | 246.50 | 246.50 | 246.50 | 125 | 30 813 |
| 12.01.2026 | 212.00 | 217.00 | 212.00 | 217.00 | 200 | 42 700 |
| 11.12.2025 | 133.40 | 133.40 | 133.40 | 133.40 | 88 | 11 739 |
| 12.11.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 600 | 60 840 |
| 23.10.2025 | 88.20 | 88.20 | 87.60 | 87.60 | 132 | 11 589 |
| 22.10.2025 | 86.70 | 86.70 | 86.70 | 86.70 | 26 | 2 254 |
| 21.10.2025 | 85.80 | 85.80 | 85.80 | 85.80 | 852 | 73 102 |
| 17.10.2025 | 104.20 | 104.20 | 101.80 | 101.80 | 3 319 | 345 792 |
| 09.10.2025 | 88.60 | 88.60 | 88.60 | 88.60 | 222 | 19 669 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
