Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV80218
109.40+3.80(+3.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.12.2025 | 109.20 | 109.40 | 109.20 | 109.40 | 50 | 5 463 |
| 25.11.2025 | 74.80 | 74.80 | 74.80 | 74.80 | 25 | 1 870 |
| 13.11.2025 | 79.70 | 79.70 | 79.70 | 79.70 | 130 | 10 361 |
| 06.11.2025 | 66.10 | 66.10 | 66.10 | 66.10 | 25 | 1 653 |
| 05.11.2025 | 63.80 | 64.80 | 63.80 | 64.70 | 173 | 11 076 |
| 04.11.2025 | 64.40 | 64.40 | 62.20 | 62.20 | 170 | 10 607 |
| 03.11.2025 | 67.50 | 67.50 | 66.20 | 66.20 | 29 | 1 931 |
| 31.10.2025 | 67.60 | 68.20 | 67.20 | 67.50 | 60 | 4 059 |
| 29.10.2025 | 64.90 | 64.90 | 64.90 | 64.90 | 150 | 9 735 |
| 24.10.2025 | 63.80 | 65.40 | 63.80 | 65.40 | 72 | 4 674 |
| 20.10.2025 | 78.50 | 78.50 | 78.50 | 78.50 | 203 | 15 936 |
| 17.10.2025 | 84.50 | 84.50 | 83.30 | 83.30 | 228 | 19 196 |
| 14.10.2025 | 80.40 | 80.90 | 79.80 | 79.80 | 95 | 7 646 |
| 13.10.2025 | 75.50 | 79.00 | 75.50 | 79.00 | 45 | 3 450 |
| 09.10.2025 | 71.50 | 71.50 | 71.50 | 71.50 | 7 | 501 |
| 02.10.2025 | 59.20 | 59.20 | 59.20 | 59.20 | 4 | 237 |
| 29.09.2025 | 59.20 | 59.80 | 59.20 | 59.80 | 15 011 | 893 158 |
| 25.09.2025 | 50.80 | 52.60 | 50.80 | 52.60 | 100 | 5 170 |
| 24.09.2025 | 49.65 | 49.65 | 49.65 | 49.65 | 500 | 24 825 |
| 23.09.2025 | 48.35 | 50.20 | 48.35 | 50.20 | 15 520 | 778 692 |
| 22.09.2025 | 48.20 | 48.20 | 47.25 | 47.25 | 1 000 | 47 725 |
| 19.09.2025 | 42.60 | 42.60 | 42.60 | 42.60 | 5 000 | 213 000 |
| 18.09.2025 | 40.10 | 40.10 | 40.10 | 40.10 | 10 000 | 401 000 |
| 08.09.2025 | 38.95 | 39.70 | 38.95 | 39.70 | 20 001 | 794 039 |
| 05.09.2025 | 39.75 | 39.75 | 38.20 | 38.20 | 301 | 11 500 |
| 04.09.2025 | 38.75 | 38.80 | 37.80 | 37.80 | 20 950 | 812 010 |
| 03.09.2025 | 38.70 | 39.90 | 38.70 | 39.90 | 30 001 | 1 195 039 |
| 01.09.2025 | 37.30 | 37.55 | 37.30 | 37.55 | 77 | 2 891 |
| 29.08.2025 | 32.40 | 32.40 | 32.40 | 32.40 | 1 | 32 |
| 28.08.2025 | 31.70 | 31.70 | 31.70 | 31.70 | 1 | 32 |
| 25.08.2025 | 31.00 | 31.00 | 31.00 | 31.00 | 22 | 682 |
| 22.08.2025 | 31.50 | 31.50 | 31.50 | 31.50 | 1 | 32 |
| 18.08.2025 | 28.85 | 28.85 | 28.85 | 28.85 | 30 | 866 |
| 13.08.2025 | 30.00 | 30.45 | 30.00 | 30.45 | 2 | 60 |
| 07.08.2025 | 30.15 | 30.15 | 30.15 | 30.15 | 1 | 30 |
| 06.08.2025 | 28.40 | 28.40 | 28.40 | 28.40 | 200 | 5 680 |
| 04.08.2025 | 26.25 | 26.80 | 26.25 | 26.80 | 270 | 7 099 |
| 01.08.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | 5 100 |
| 31.07.2025 | 25.85 | 25.85 | 25.85 | 25.85 | 33 | 853 |
| 30.07.2025 | 28.50 | 28.50 | 28.50 | 28.50 | 14 000 | 399 000 |
| 28.07.2025 | 30.00 | 30.00 | 28.90 | 28.90 | 17 004 | 493 220 |
| 25.07.2025 | 31.25 | 31.40 | 31.25 | 31.40 | 1 000 | 31 325 |
| 24.07.2025 | 32.10 | 32.75 | 32.05 | 32.70 | 60 000 | 1 944 500 |
| 23.07.2025 | 33.70 | 34.00 | 33.70 | 34.00 | 102 | 3 453 |
| 21.07.2025 | 30.75 | 30.75 | 30.75 | 30.75 | 1 | 31 |
| 18.07.2025 | 30.45 | 30.45 | 30.45 | 30.45 | 1 | 30 |
| 17.07.2025 | 28.75 | 28.75 | 28.75 | 28.75 | 20 | 575 |
| 16.07.2025 | 29.10 | 29.15 | 29.00 | 29.00 | 5 102 | 148 713 |
| 15.07.2025 | 30.40 | 30.40 | 30.40 | 30.40 | 10 000 | 304 000 |
| 14.07.2025 | 32.40 | 33.40 | 32.00 | 32.00 | 15 671 | 522 506 |
Biznesradar bez reklam? Sprawdź BR Plus
