Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV86512
128.40+9.60(+8.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 129.60 | 129.60 | 128.40 | 128.40 | 25 | 3 212 |
| 05.01.2026 | 115.80 | 115.80 | 115.80 | 115.80 | 172 | 19 918 |
| 30.12.2025 | 111.00 | 117.00 | 111.00 | 114.00 | 129 | 14 873 |
| 29.12.2025 | 110.00 | 110.00 | 106.00 | 106.00 | 266 | 29 256 |
| 23.12.2025 | 96.20 | 96.20 | 96.00 | 96.00 | 43 | 4 134 |
| 22.12.2025 | 90.20 | 90.50 | 89.90 | 90.50 | 10 107 | 911 653 |
| 18.12.2025 | 80.20 | 80.40 | 80.20 | 80.40 | 25 | 2 008 |
| 17.12.2025 | 78.80 | 79.90 | 78.80 | 79.90 | 80 | 6 305 |
| 15.12.2025 | 70.90 | 72.50 | 70.90 | 72.50 | 25 | 1 789 |
| 12.12.2025 | 72.50 | 74.40 | 70.00 | 70.00 | 15 155 | 1 081 439 |
| 11.12.2025 | 66.50 | 67.80 | 66.50 | 67.80 | 357 | 23 789 |
| 10.12.2025 | 64.70 | 64.80 | 61.00 | 61.00 | 5 213 | 318 477 |
| 09.12.2025 | 55.10 | 59.10 | 54.00 | 59.10 | 100 | 5 605 |
| 08.12.2025 | 53.50 | 54.10 | 53.50 | 54.10 | 33 | 1 773 |
| 05.12.2025 | 53.10 | 56.30 | 53.00 | 56.30 | 82 | 4 393 |
| 04.12.2025 | 50.10 | 50.10 | 47.60 | 48.90 | 1 182 | 58 150 |
| 03.12.2025 | 53.80 | 55.30 | 53.00 | 53.20 | 273 | 14 578 |
| 02.12.2025 | 50.30 | 53.20 | 50.30 | 51.60 | 65 | 3 372 |
| 01.12.2025 | 49.55 | 50.90 | 49.10 | 50.20 | 10 139 | 508 964 |
| 28.11.2025 | 37.90 | 43.15 | 37.90 | 43.05 | 15 970 | 687 002 |
| 27.11.2025 | 37.30 | 37.70 | 35.00 | 35.60 | 1 433 | 52 609 |
| 26.11.2025 | 31.30 | 32.00 | 31.30 | 32.00 | 407 | 12 808 |
| 25.11.2025 | 28.80 | 28.80 | 27.15 | 28.15 | 250 | 6 948 |
| 24.11.2025 | 23.85 | 25.00 | 23.85 | 24.70 | 495 | 11 973 |
| 21.11.2025 | 21.50 | 23.15 | 19.76 | 23.15 | 5 241 | 108 238 |
| 20.11.2025 | 26.20 | 28.80 | 26.20 | 28.80 | 296 | 8 043 |
| 19.11.2025 | 28.90 | 32.55 | 28.80 | 32.10 | 1 137 | 35 948 |
| 18.11.2025 | 23.80 | 26.20 | 23.80 | 26.20 | 223 | 5 553 |
| 17.11.2025 | 28.25 | 28.25 | 26.10 | 27.15 | 1 854 | 50 793 |
| 14.11.2025 | 34.65 | 34.65 | 24.65 | 27.40 | 9 184 | 252 346 |
| 13.11.2025 | 39.50 | 40.05 | 35.20 | 35.20 | 25 423 | 962 333 |
| 12.11.2025 | 30.35 | 33.50 | 29.85 | 33.05 | 3 050 | 94 105 |
| 10.11.2025 | 23.70 | 24.65 | 23.30 | 24.30 | 6 113 | 145 832 |
| 07.11.2025 | 19.80 | 19.88 | 18.70 | 18.70 | 1 269 | 24 732 |
| 06.11.2025 | 19.16 | 19.94 | 17.02 | 17.02 | 687 | 12 989 |
| 05.11.2025 | 16.92 | 17.14 | 16.84 | 17.06 | 381 | 6 455 |
| 04.11.2025 | 17.28 | 17.68 | 14.40 | 14.68 | 1 118 | 17 574 |
| 03.11.2025 | 20.65 | 20.65 | 18.40 | 18.40 | 958 | 19 145 |
| 31.10.2025 | 21.80 | 21.80 | 20.45 | 21.50 | 5 843 | 122 599 |
| 30.10.2025 | 16.10 | 20.20 | 15.84 | 20.20 | 9 435 | 169 810 |
| 29.10.2025 | 17.64 | 18.82 | 17.64 | 18.36 | 39 265 | 717 897 |
| 28.10.2025 | 11.32 | 14.00 | 8.58 | 14.00 | 53 482 | 637 520 |
| 27.10.2025 | 17.68 | 17.68 | 10.86 | 11.66 | 3 399 | 41 326 |
| 24.10.2025 | 18.72 | 20.40 | 17.78 | 19.80 | 2 044 | 38 341 |
| 23.10.2025 | 22.10 | 22.60 | 21.55 | 22.40 | 1 448 | 32 200 |
| 22.10.2025 | 21.40 | 21.55 | 17.00 | 17.50 | 2 320 | 43 847 |
| 21.10.2025 | 30.75 | 30.75 | 17.60 | 17.60 | 3 624 | 94 208 |
| 20.10.2025 | 31.95 | 33.65 | 31.30 | 33.35 | 746 | 24 828 |
| 17.10.2025 | 39.60 | 39.90 | 32.20 | 32.95 | 1 964 | 72 225 |
| 16.10.2025 | 35.55 | 38.85 | 35.40 | 38.85 | 5 211 | 190 967 |
Biznesradar bez reklam? Sprawdź BR Plus
