Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV79103
90.00+2.80(+3.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.11.2025 | 90.00 | 90.00 | 90.00 | 90.00 | 25 | 2 250 |
| 21.11.2025 | 72.90 | 72.90 | 72.90 | 72.90 | 25 | 1 823 |
| 13.11.2025 | 88.20 | 88.20 | 88.20 | 88.20 | 600 | 52 920 |
| 17.10.2025 | 90.30 | 90.30 | 90.30 | 90.30 | 15 | 1 355 |
| 09.10.2025 | 73.20 | 74.10 | 73.20 | 74.10 | 16 350 | 1 201 384 |
| 22.09.2025 | 53.40 | 53.40 | 53.10 | 53.10 | 16 049 | 855 359 |
| 17.09.2025 | 45.60 | 45.60 | 45.60 | 45.60 | 97 | 4 423 |
| 16.09.2025 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | 4 985 |
| 15.09.2025 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | 9 600 |
| 12.09.2025 | 48.60 | 48.60 | 48.60 | 48.60 | 100 | 4 860 |
| 10.09.2025 | 44.95 | 44.95 | 44.95 | 44.95 | 50 | 2 248 |
| 03.09.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 50 | 2 238 |
| 01.09.2025 | 43.05 | 43.10 | 43.05 | 43.10 | 92 | 3 962 |
| 20.08.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | 3 050 |
| 14.08.2025 | 34.70 | 34.70 | 34.70 | 34.70 | 120 | 4 164 |
| 07.08.2025 | 35.30 | 35.30 | 35.30 | 35.30 | 20 | 706 |
| 06.08.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | 3 400 |
| 01.08.2025 | 30.60 | 30.60 | 30.60 | 30.60 | 40 | 1 224 |
| 21.07.2025 | 37.60 | 37.60 | 37.60 | 37.60 | 100 | 3 760 |
| 16.07.2025 | 34.35 | 34.75 | 34.35 | 34.75 | 147 | 5 068 |
| 14.07.2025 | 38.25 | 38.25 | 37.80 | 37.80 | 5 989 | 227 560 |
| 10.07.2025 | 29.85 | 29.85 | 29.85 | 29.85 | 100 | 2 985 |
| 08.07.2025 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | 8 700 |
| 02.07.2025 | 28.80 | 28.80 | 28.80 | 28.80 | 150 | 4 320 |
| 24.06.2025 | 27.35 | 27.35 | 27.20 | 27.20 | 176 | 4 800 |
| 20.06.2025 | 28.15 | 28.15 | 28.15 | 28.15 | 76 | 2 139 |
| 18.06.2025 | 32.85 | 32.85 | 32.80 | 32.80 | 128 | 4 202 |
| 17.06.2025 | 30.20 | 32.40 | 30.20 | 32.40 | 5 900 | 178 400 |
| 16.06.2025 | 29.65 | 29.65 | 29.25 | 29.25 | 70 | 2 062 |
| 13.06.2025 | 29.05 | 29.05 | 29.05 | 29.05 | 50 | 1 453 |
| 10.06.2025 | 30.85 | 30.85 | 30.85 | 30.85 | 57 | 1 758 |
| 09.06.2025 | 30.05 | 30.05 | 30.05 | 30.05 | 99 | 2 975 |
| 06.06.2025 | 29.65 | 29.65 | 29.30 | 29.55 | 528 | 15 604 |
| 05.06.2025 | 23.75 | 27.55 | 23.75 | 27.55 | 950 | 24 155 |
| 04.06.2025 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | 2 360 |
| 26.05.2025 | 19.46 | 19.46 | 19.46 | 19.46 | 912 | 17 748 |
| 21.05.2025 | 18.62 | 18.72 | 18.62 | 18.72 | 1 689 | 31 600 |
| 20.05.2025 | 15.80 | 15.80 | 15.80 | 15.80 | 25 | 395 |
| 16.05.2025 | 15.48 | 15.48 | 14.26 | 14.78 | 225 | 3 322 |
| 14.05.2025 | 16.68 | 16.68 | 16.68 | 16.68 | 30 | 500 |
| 13.05.2025 | 19.28 | 19.28 | 17.16 | 17.16 | 294 | 5 271 |
| 12.05.2025 | 18.24 | 18.24 | 16.24 | 17.14 | 1 636 | 26 746 |
| 08.05.2025 | 15.90 | 17.40 | 15.90 | 17.40 | 1 284 | 21 399 |
| 07.05.2025 | 18.30 | 18.30 | 18.30 | 18.30 | 50 | 915 |
| 06.05.2025 | 18.58 | 19.22 | 18.58 | 19.22 | 243 | 4 619 |
| 05.05.2025 | 16.36 | 16.36 | 15.64 | 15.64 | 418 | 6 610 |
| 02.05.2025 | 15.26 | 15.26 | 15.26 | 15.26 | 80 | 1 221 |
| 30.04.2025 | 16.20 | 16.96 | 16.20 | 16.66 | 2 154 | 35 940 |
| 29.04.2025 | 19.00 | 19.60 | 19.00 | 19.34 | 832 | 15 827 |
| 28.04.2025 | 18.12 | 19.00 | 18.12 | 19.00 | 5 456 | 102 609 |
Biznesradar bez reklam? Sprawdź BR Plus
