Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV85688
185.60+5.60(+3.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.02.2026 | 185.60 | 185.60 | 185.60 | 185.60 | 85 | 15 776 |
| 03.02.2026 | 175.00 | 182.40 | 175.00 | 182.40 | 40 | 7 148 |
| 02.02.2026 | 159.60 | 159.60 | 159.60 | 159.60 | 18 | 2 873 |
| 29.01.2026 | 286.50 | 286.50 | 286.50 | 286.50 | 20 | 5 730 |
| 28.01.2026 | 268.50 | 268.50 | 268.50 | 268.50 | 13 | 3 491 |
| 27.01.2026 | 262.50 | 262.50 | 262.50 | 262.50 | 11 | 2 888 |
| 26.01.2026 | 254.50 | 254.50 | 251.00 | 251.00 | 10 | 2 514 |
| 23.01.2026 | 217.00 | 221.50 | 216.00 | 221.50 | 113 | 24 540 |
| 20.01.2026 | 206.00 | 206.00 | 203.00 | 203.00 | 21 | 4 296 |
| 19.01.2026 | 199.80 | 199.80 | 199.80 | 199.80 | 23 | 4 595 |
| 16.01.2026 | 192.20 | 192.20 | 181.60 | 183.00 | 64 | 11 848 |
| 15.01.2026 | 184.20 | 184.20 | 184.20 | 184.20 | 13 | 2 395 |
| 14.01.2026 | 194.20 | 194.20 | 194.20 | 194.20 | 13 | 2 525 |
| 13.01.2026 | 177.40 | 177.40 | 177.40 | 177.40 | 10 | 1 774 |
| 12.01.2026 | 167.00 | 171.80 | 167.00 | 171.80 | 30 | 5 082 |
| 09.01.2026 | 145.20 | 146.60 | 144.80 | 146.60 | 60 | 8 746 |
| 05.01.2026 | 137.80 | 137.80 | 133.40 | 133.40 | 1 126 | 150 301 |
| 02.01.2026 | 128.00 | 128.00 | 128.00 | 128.00 | 308 | 39 424 |
| 30.12.2025 | 131.20 | 137.80 | 131.20 | 137.80 | 30 | 4 022 |
| 23.12.2025 | 113.60 | 113.60 | 113.60 | 113.60 | 11 | 1 250 |
| 22.12.2025 | 112.20 | 112.20 | 112.20 | 112.20 | 17 | 1 907 |
| 19.12.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 11 | 1 111 |
| 16.12.2025 | 91.10 | 91.10 | 90.80 | 90.80 | 109 | 9 918 |
| 15.12.2025 | 92.20 | 92.20 | 92.20 | 92.20 | 6 | 553 |
| 02.12.2025 | 72.50 | 72.50 | 72.50 | 72.50 | 74 | 5 365 |
| 28.11.2025 | 64.80 | 64.80 | 64.80 | 64.80 | 35 | 2 268 |
| 18.11.2025 | 45.60 | 45.70 | 45.50 | 45.50 | 262 | 11 954 |
| 17.11.2025 | 49.10 | 49.10 | 49.10 | 49.10 | 21 | 1 031 |
| 14.11.2025 | 54.50 | 54.50 | 51.10 | 51.10 | 261 | 13 381 |
| 13.11.2025 | 61.00 | 61.00 | 56.00 | 56.00 | 31 | 1 789 |
| 12.11.2025 | 52.10 | 56.10 | 52.10 | 56.10 | 20 001 | 1 122 052 |
| 10.11.2025 | 45.65 | 45.80 | 44.85 | 44.85 | 10 265 | 468 043 |
| 07.11.2025 | 41.85 | 41.85 | 41.85 | 41.85 | 1 | 42 |
| 06.11.2025 | 41.75 | 41.75 | 41.40 | 41.40 | 131 | 5 452 |
| 05.11.2025 | 38.95 | 39.10 | 38.95 | 39.10 | 200 | 7 805 |
| 04.11.2025 | 36.60 | 36.60 | 36.60 | 36.60 | 30 | 1 098 |
| 30.10.2025 | 42.10 | 42.10 | 42.10 | 42.10 | 95 | 4 000 |
| 29.10.2025 | 40.15 | 40.35 | 40.05 | 40.05 | 10 080 | 405 212 |
| 28.10.2025 | 31.45 | 34.30 | 30.75 | 34.30 | 427 | 13 806 |
| 27.10.2025 | 35.00 | 35.00 | 32.55 | 32.55 | 12 040 | 421 204 |
| 23.10.2025 | 44.20 | 44.20 | 44.00 | 44.20 | 12 060 | 532 402 |
| 22.10.2025 | 42.20 | 42.20 | 39.60 | 39.60 | 119 | 4 908 |
| 21.10.2025 | 50.00 | 50.00 | 42.55 | 42.55 | 30 252 | 1 409 535 |
| 17.10.2025 | 59.90 | 59.90 | 54.40 | 54.40 | 20 318 | 1 162 230 |
| 16.10.2025 | 57.70 | 59.50 | 57.70 | 59.50 | 5 013 | 291 252 |
| 15.10.2025 | 56.80 | 56.80 | 56.10 | 56.60 | 23 | 1 297 |
| 14.10.2025 | 54.10 | 54.10 | 49.70 | 49.70 | 5 080 | 257 014 |
| 13.10.2025 | 53.10 | 53.10 | 53.10 | 53.10 | 10 | 531 |
| 10.10.2025 | 49.05 | 49.05 | 49.05 | 49.05 | 5 005 | 245 495 |
| 09.10.2025 | 44.20 | 51.00 | 44.20 | 48.05 | 25 748 | 1 216 192 |
Biznesradar bez reklam? Sprawdź BR Plus
