Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV79111
173.00+13.60(+8.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 166.60 | 173.00 | 166.60 | 173.00 | 120 | 20 376 |
| 11.12.2025 | 120.60 | 120.60 | 120.60 | 120.60 | 140 | 16 884 |
| 10.12.2025 | 119.00 | 119.00 | 119.00 | 119.00 | 21 | 2 499 |
| 08.12.2025 | 108.20 | 108.20 | 107.20 | 107.20 | 61 | 6 590 |
| 05.12.2025 | 107.20 | 107.60 | 107.20 | 107.60 | 50 | 5 368 |
| 04.12.2025 | 104.40 | 104.40 | 104.40 | 104.40 | 50 | 5 220 |
| 02.12.2025 | 104.00 | 104.80 | 104.00 | 104.80 | 170 | 17 760 |
| 01.12.2025 | 103.80 | 105.80 | 103.40 | 105.80 | 135 | 14 017 |
| 19.11.2025 | 83.20 | 83.20 | 83.20 | 83.20 | 61 | 5 075 |
| 18.11.2025 | 81.20 | 81.20 | 81.20 | 81.20 | 61 | 4 953 |
| 14.11.2025 | 88.50 | 89.10 | 79.50 | 81.60 | 285 | 24 464 |
| 12.11.2025 | 84.50 | 84.50 | 84.50 | 84.50 | 320 | 27 040 |
| 10.11.2025 | 79.10 | 79.10 | 79.10 | 79.10 | 10 | 791 |
| 07.11.2025 | 74.40 | 74.40 | 74.40 | 74.40 | 10 | 744 |
| 03.11.2025 | 73.20 | 73.20 | 73.20 | 73.20 | 70 | 5 124 |
| 31.10.2025 | 75.70 | 75.70 | 75.70 | 75.70 | 10 | 757 |
| 29.10.2025 | 71.50 | 72.80 | 71.50 | 72.80 | 25 | 1 801 |
| 28.10.2025 | 63.30 | 67.40 | 63.30 | 67.40 | 50 | 3 253 |
| 27.10.2025 | 71.30 | 71.30 | 65.20 | 65.20 | 110 | 7 567 |
| 23.10.2025 | 76.10 | 76.10 | 76.10 | 76.10 | 10 | 761 |
| 22.10.2025 | 75.60 | 75.60 | 71.70 | 71.70 | 55 | 4 056 |
| 21.10.2025 | 82.20 | 82.20 | 72.90 | 72.90 | 110 | 8 516 |
| 17.10.2025 | 93.60 | 93.60 | 93.60 | 93.60 | 150 | 14 040 |
| 15.10.2025 | 88.60 | 88.60 | 88.60 | 88.60 | 25 | 2 215 |
| 14.10.2025 | 88.30 | 88.30 | 88.30 | 88.30 | 10 | 883 |
| 13.10.2025 | 84.90 | 84.90 | 84.10 | 84.10 | 115 | 9 752 |
| 10.10.2025 | 82.90 | 82.90 | 82.90 | 82.90 | 300 | 24 870 |
| 06.10.2025 | 74.50 | 74.50 | 73.80 | 73.80 | 100 | 7 415 |
| 03.10.2025 | 70.70 | 70.70 | 70.00 | 70.00 | 90 | 6 335 |
| 02.10.2025 | 70.10 | 70.10 | 70.10 | 70.10 | 25 | 1 753 |
| 01.10.2025 | 67.90 | 70.50 | 67.90 | 70.00 | 490 | 34 155 |
| 30.09.2025 | 67.00 | 67.00 | 65.00 | 65.60 | 765 | 49 975 |
| 29.09.2025 | 67.80 | 68.30 | 67.80 | 68.30 | 20 | 1 364 |
| 26.09.2025 | 61.80 | 61.80 | 61.80 | 61.80 | 15 | 927 |
| 25.09.2025 | 59.90 | 59.90 | 59.90 | 59.90 | 10 | 599 |
| 24.09.2025 | 57.30 | 57.30 | 57.30 | 57.30 | 25 | 1 433 |
| 23.09.2025 | 57.50 | 57.50 | 57.50 | 57.50 | 20 | 1 150 |
| 22.09.2025 | 56.00 | 56.00 | 55.30 | 55.30 | 30 | 1 666 |
| 19.09.2025 | 50.30 | 50.30 | 50.30 | 50.30 | 20 | 1 006 |
| 18.09.2025 | 49.20 | 49.20 | 49.20 | 49.20 | 560 | 27 552 |
| 17.09.2025 | 49.15 | 49.15 | 48.05 | 49.10 | 17 870 | 878 152 |
| 15.09.2025 | 50.70 | 51.30 | 50.60 | 51.30 | 17 565 | 890 247 |
| 12.09.2025 | 51.30 | 51.30 | 51.20 | 51.20 | 320 | 16 411 |
| 04.08.2025 | 34.40 | 34.40 | 34.40 | 34.40 | 251 | 8 634 |
| 18.07.2025 | 38.30 | 38.30 | 38.30 | 38.30 | 251 | 9 613 |
| 08.07.2025 | 31.50 | 31.50 | 31.50 | 31.50 | 50 | 1 575 |
| 04.07.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 400 | 13 240 |
| 12.06.2025 | 30.85 | 30.85 | 30.85 | 30.85 | 65 | 2 005 |
| 05.06.2025 | 30.20 | 30.20 | 30.20 | 30.20 | 5 000 | 151 000 |
| 04.06.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 400 | 10 200 |
Biznesradar bez reklam? Sprawdź BR Plus
