Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV79095
117.40-3.80(-3.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2025 | 117.40 | 117.40 | 117.40 | 117.40 | 50 | 5 870 |
| 10.12.2025 | 111.60 | 111.60 | 111.60 | 111.60 | 29 | 3 236 |
| 27.11.2025 | 84.50 | 84.70 | 84.50 | 84.70 | 24 | 2 030 |
| 21.11.2025 | 70.30 | 71.30 | 70.00 | 71.30 | 200 | 14 152 |
| 12.11.2025 | 79.50 | 79.60 | 78.90 | 78.90 | 485 | 38 555 |
| 28.10.2025 | 61.00 | 61.50 | 61.00 | 61.50 | 150 | 9 188 |
| 27.10.2025 | 59.30 | 59.50 | 59.30 | 59.50 | 150 | 8 913 |
| 24.10.2025 | 65.80 | 66.50 | 65.60 | 66.50 | 300 | 19 838 |
| 23.10.2025 | 70.80 | 71.00 | 70.80 | 70.80 | 405 | 28 711 |
| 21.10.2025 | 76.40 | 76.40 | 68.70 | 68.70 | 525 | 37 499 |
| 20.10.2025 | 79.80 | 83.50 | 79.80 | 83.50 | 746 | 61 055 |
| 17.10.2025 | 85.80 | 85.80 | 80.00 | 80.00 | 55 | 4 505 |
| 16.10.2025 | 85.60 | 85.60 | 85.60 | 85.60 | 35 | 2 996 |
| 15.10.2025 | 84.20 | 84.20 | 82.90 | 82.90 | 90 | 7 539 |
| 03.10.2025 | 65.50 | 65.50 | 65.50 | 65.50 | 79 | 5 175 |
| 02.10.2025 | 60.10 | 60.10 | 60.10 | 60.10 | 8 993 | 540 479 |
| 01.10.2025 | 64.30 | 64.30 | 64.30 | 64.30 | 40 | 2 572 |
| 30.09.2025 | 59.70 | 59.70 | 59.60 | 59.60 | 40 | 2 386 |
| 29.09.2025 | 62.70 | 62.70 | 62.70 | 62.70 | 1 | 63 |
| 26.09.2025 | 55.90 | 55.90 | 55.90 | 55.90 | 1 | 56 |
| 12.09.2025 | 46.00 | 46.00 | 46.00 | 46.00 | 1 | 46 |
| 09.09.2025 | 40.65 | 40.65 | 40.65 | 40.65 | 20 | 813 |
| 03.09.2025 | 42.50 | 42.50 | 42.50 | 42.50 | 7 000 | 297 500 |
| 01.09.2025 | 39.85 | 40.20 | 39.85 | 40.20 | 52 | 2 090 |
| 25.08.2025 | 33.05 | 33.05 | 33.05 | 33.05 | 30 | 992 |
| 22.08.2025 | 32.45 | 33.40 | 32.40 | 33.40 | 1 190 | 38 738 |
| 31.07.2025 | 26.65 | 27.20 | 26.65 | 27.20 | 530 | 14 137 |
| 25.07.2025 | 34.50 | 34.55 | 34.15 | 34.15 | 840 | 28 846 |
| 24.07.2025 | 35.00 | 35.00 | 35.00 | 35.00 | 30 | 1 050 |
| 23.07.2025 | 36.25 | 36.55 | 35.80 | 36.50 | 320 | 11 647 |
| 22.07.2025 | 35.60 | 35.60 | 35.60 | 35.60 | 20 | 712 |
| 21.07.2025 | 33.10 | 34.90 | 33.10 | 34.80 | 321 | 10 899 |
| 18.07.2025 | 33.20 | 33.30 | 33.20 | 33.30 | 155 | 5 151 |
| 17.07.2025 | 31.20 | 31.20 | 31.20 | 31.20 | 140 | 4 368 |
| 16.07.2025 | 31.70 | 31.70 | 30.50 | 30.50 | 220 | 6 804 |
| 14.07.2025 | 35.25 | 35.80 | 35.25 | 35.80 | 60 | 2 132 |
| 11.07.2025 | 31.20 | 31.20 | 31.20 | 31.20 | 1 | 31 |
| 03.07.2025 | 28.00 | 28.00 | 28.00 | 28.00 | 50 | 1 400 |
| 02.07.2025 | 24.95 | 24.95 | 24.95 | 24.95 | 50 | 1 248 |
| 18.06.2025 | 28.90 | 28.90 | 28.90 | 28.90 | 30 | 867 |
| 17.06.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 2 000 | 60 000 |
| 16.06.2025 | 27.30 | 27.30 | 26.80 | 26.80 | 6 500 | 176 700 |
| 13.06.2025 | 26.70 | 26.75 | 26.50 | 26.75 | 11 530 | 305 826 |
| 11.06.2025 | 26.85 | 26.85 | 26.70 | 26.70 | 400 | 10 710 |
| 09.06.2025 | 27.00 | 27.40 | 27.00 | 27.40 | 442 | 12 022 |
| 05.06.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 1 | 25 |
| 04.06.2025 | 20.60 | 20.60 | 20.60 | 20.60 | 4 704 | 96 902 |
| 03.06.2025 | 19.70 | 19.70 | 19.62 | 19.62 | 1 000 | 19 660 |
| 02.06.2025 | 16.98 | 16.98 | 16.80 | 16.80 | 1 900 | 32 082 |
| 30.05.2025 | 15.66 | 15.90 | 15.38 | 15.50 | 5 700 | 89 270 |
Biznesradar bez reklam? Sprawdź BR Plus
