Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV82990
123.20-1.80(-1.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 123.20 | 123.20 | 123.20 | 123.20 | 2 000 | 246 400 |
| 24.08.2026 | 125.00 | 125.00 | 125.00 | 125.00 | 25 | 3 125 |
| 21.08.2026 | 128.00 | 128.00 | 127.00 | 127.00 | 7 525 | 962 375 |
| 20.08.2026 | 119.40 | 119.40 | 119.40 | 119.40 | 23 | 2 746 |
| 07.08.2026 | 107.60 | 107.60 | 107.60 | 107.60 | 50 | 5 380 |
| 05.08.2026 | 99.80 | 100.60 | 99.80 | 100.60 | 60 | 6 028 |
| 04.08.2026 | 92.40 | 92.40 | 92.40 | 92.40 | 2 000 | 184 800 |
| 03.08.2026 | 81.00 | 81.00 | 81.00 | 81.00 | 10 | 810 |
| 30.07.2026 | 86.20 | 87.20 | 86.20 | 87.20 | 11 500 | 997 400 |
| 02.07.2026 | 100.00 | 100.00 | 100.00 | 100.00 | 25 | 2 500 |
| 26.06.2026 | 89.90 | 89.90 | 89.90 | 89.90 | 2 | 180 |
| 18.06.2026 | 119.00 | 119.00 | 119.00 | 119.00 | 23 | 2 737 |
| 16.06.2026 | 129.20 | 129.20 | 129.20 | 129.20 | 25 | 3 230 |
| 29.01.2026 | 301.50 | 301.50 | 301.50 | 301.50 | 25 | 7 538 |
| 29.12.2025 | 140.40 | 140.40 | 140.40 | 140.40 | 25 | 3 510 |
| 16.12.2025 | 106.40 | 106.40 | 106.40 | 106.40 | 30 | 3 192 |
| 10.12.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 500 | 50 500 |
| 04.12.2025 | 87.90 | 87.90 | 87.20 | 87.40 | 55 000 | 4 818 500 |
| 28.11.2025 | 78.90 | 78.90 | 78.90 | 78.90 | 25 | 1 973 |
| 26.11.2025 | 70.50 | 70.50 | 70.50 | 70.50 | 25 | 1 763 |
| 25.11.2025 | 66.10 | 66.10 | 66.10 | 66.10 | 30 | 1 983 |
| 24.11.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 1 000 | 62 000 |
| 21.11.2025 | 59.40 | 59.50 | 58.20 | 58.20 | 10 075 | 598 883 |
| 20.11.2025 | 64.60 | 64.60 | 64.40 | 64.40 | 14 000 | 903 600 |
| 19.11.2025 | 68.70 | 69.50 | 68.70 | 69.50 | 30 000 | 2 075 000 |
| 14.11.2025 | 64.00 | 64.90 | 64.00 | 64.90 | 50 | 3 223 |
| 10.11.2025 | 61.40 | 61.40 | 61.40 | 61.40 | 35 | 2 149 |
| 03.11.2025 | 58.10 | 58.10 | 58.10 | 58.10 | 35 | 2 034 |
| 29.10.2025 | 55.60 | 55.60 | 55.60 | 55.60 | 37 | 2 057 |
| 24.10.2025 | 56.20 | 56.20 | 56.20 | 56.20 | 37 | 2 079 |
| 21.10.2025 | 59.10 | 59.10 | 59.10 | 59.10 | 138 | 8 156 |
| 17.10.2025 | 76.70 | 76.70 | 76.70 | 76.70 | 50 | 3 835 |
| 16.10.2025 | 73.00 | 73.00 | 73.00 | 73.00 | 50 | 3 650 |
| 15.10.2025 | 73.40 | 73.50 | 73.40 | 73.50 | 350 | 25 710 |
| 14.10.2025 | 70.70 | 72.20 | 65.40 | 65.40 | 1 681 | 119 093 |
| 30.09.2025 | 48.80 | 50.20 | 48.60 | 50.20 | 335 | 16 409 |
| 29.09.2025 | 51.30 | 51.30 | 51.30 | 51.30 | 1 000 | 51 300 |
| 25.09.2025 | 40.75 | 40.75 | 40.75 | 40.75 | 700 | 28 525 |
| 24.09.2025 | 41.20 | 41.20 | 40.85 | 40.85 | 406 | 16 589 |
| 23.09.2025 | 41.80 | 41.80 | 41.80 | 41.80 | 58 | 2 424 |
| 22.09.2025 | 39.55 | 39.55 | 39.55 | 39.55 | 50 | 1 978 |
| 19.09.2025 | 34.10 | 34.10 | 34.10 | 34.10 | 10 | 341 |
| 16.09.2025 | 36.00 | 36.25 | 36.00 | 36.25 | 278 | 10 011 |
| 12.09.2025 | 34.60 | 34.80 | 34.60 | 34.75 | 772 | 26 725 |
| 11.09.2025 | 30.30 | 30.30 | 30.30 | 30.30 | 2 290 | 69 387 |
| 08.09.2025 | 31.10 | 31.55 | 31.10 | 31.55 | 262 | 8 262 |
| 05.09.2025 | 29.65 | 31.30 | 29.45 | 31.30 | 464 | 13 727 |
| 04.09.2025 | 29.95 | 29.95 | 28.90 | 28.90 | 20 | 589 |
| 03.09.2025 | 29.80 | 31.00 | 29.80 | 31.00 | 258 | 7 725 |
| 02.09.2025 | 28.50 | 29.20 | 28.45 | 29.10 | 1 340 | 38 674 |
Biznesradar bez reklam? Sprawdź BR Plus
