Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLSLV67090
37.65+0.35(+0.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.08.2025 | 37.65 | 37.65 | 37.65 | 37.65 | 30 | 1 130 |
| 04.08.2025 | 36.65 | 36.65 | 36.55 | 36.55 | 550 | 20 155 |
| 31.07.2025 | 36.25 | 36.25 | 35.95 | 35.95 | 83 | 2 999 |
| 28.07.2025 | 39.50 | 39.50 | 39.50 | 39.50 | 76 | 3 002 |
| 21.07.2025 | 41.10 | 41.10 | 40.95 | 40.95 | 600 | 24 615 |
| 18.07.2025 | 40.90 | 40.90 | 40.90 | 40.90 | 46 | 1 881 |
| 16.07.2025 | 39.50 | 39.50 | 38.60 | 38.60 | 80 | 3 115 |
| 15.07.2025 | 40.65 | 40.65 | 40.65 | 40.65 | 50 | 2 033 |
| 14.07.2025 | 42.70 | 43.60 | 42.40 | 42.40 | 524 | 22 513 |
| 30.06.2025 | 32.95 | 32.95 | 32.10 | 32.10 | 193 | 6 308 |
| 27.06.2025 | 32.05 | 32.05 | 32.05 | 32.05 | 4 | 128 |
| 24.06.2025 | 30.70 | 30.70 | 30.70 | 30.70 | 120 | 3 684 |
| 23.06.2025 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | 3 370 |
| 20.06.2025 | 32.35 | 33.80 | 32.30 | 33.80 | 340 | 11 275 |
| 17.06.2025 | 37.50 | 37.50 | 36.30 | 37.00 | 438 | 16 210 |
| 12.06.2025 | 32.95 | 34.00 | 32.05 | 34.00 | 280 | 9 145 |
| 11.06.2025 | 34.50 | 34.50 | 34.40 | 34.40 | 26 | 897 |
| 09.06.2025 | 35.00 | 35.45 | 34.70 | 35.30 | 2 178 | 76 153 |
| 06.06.2025 | 35.00 | 35.00 | 33.45 | 33.45 | 75 | 2 586 |
| 05.06.2025 | 29.60 | 33.45 | 29.60 | 33.45 | 14 674 | 480 581 |
| 04.06.2025 | 28.20 | 28.50 | 28.20 | 28.50 | 2 100 | 59 240 |
| 03.06.2025 | 27.00 | 28.40 | 26.60 | 28.40 | 2 550 | 71 797 |
| 02.06.2025 | 26.95 | 27.30 | 26.95 | 27.30 | 350 | 9 520 |
| 29.05.2025 | 23.90 | 23.90 | 23.90 | 23.90 | 250 | 5 975 |
| 27.05.2025 | 23.10 | 23.10 | 22.30 | 23.10 | 740 | 16 885 |
| 26.05.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | 2 460 |
| 23.05.2025 | 23.35 | 23.35 | 23.35 | 23.35 | 570 | 13 310 |
| 22.05.2025 | 24.25 | 24.25 | 22.20 | 22.75 | 2 750 | 63 560 |
| 21.05.2025 | 23.55 | 23.85 | 23.55 | 23.85 | 521 | 12 310 |
| 20.05.2025 | 22.45 | 22.45 | 22.45 | 22.45 | 3 | 67 |
| 16.05.2025 | 19.90 | 19.90 | 19.90 | 19.90 | 250 | 4 975 |
| 14.05.2025 | 20.90 | 20.90 | 20.55 | 20.60 | 700 | 14 565 |
| 13.05.2025 | 24.25 | 24.50 | 22.10 | 22.10 | 2 370 | 55 809 |
| 12.05.2025 | 21.65 | 22.55 | 20.00 | 21.95 | 3 630 | 75 847 |
| 09.05.2025 | 21.90 | 22.30 | 21.80 | 22.10 | 2 200 | 48 480 |
| 08.05.2025 | 21.20 | 22.40 | 21.15 | 22.30 | 3 000 | 65 315 |
| 06.05.2025 | 23.70 | 24.00 | 23.70 | 24.00 | 891 | 21 181 |
| 05.05.2025 | 21.15 | 21.15 | 20.90 | 20.90 | 1 115 | 23 404 |
| 02.05.2025 | 21.15 | 21.15 | 21.15 | 21.15 | 500 | 10 575 |
| 30.04.2025 | 21.55 | 22.65 | 20.95 | 22.45 | 2 116 | 46 268 |
| 29.04.2025 | 24.65 | 24.65 | 24.50 | 24.50 | 70 | 1 718 |
| 28.04.2025 | 23.40 | 24.05 | 23.40 | 24.05 | 1 073 | 25 615 |
| 25.04.2025 | 25.10 | 25.15 | 23.45 | 23.45 | 350 | 8 521 |
| 24.04.2025 | 25.55 | 25.55 | 24.95 | 24.95 | 968 | 24 474 |
| 23.04.2025 | 23.30 | 25.20 | 22.95 | 25.20 | 516 | 12 453 |
| 22.04.2025 | 21.95 | 23.25 | 21.10 | 23.25 | 2 822 | 63 155 |
| 17.04.2025 | 21.65 | 21.90 | 20.80 | 20.80 | 7 261 | 155 195 |
| 16.04.2025 | 22.85 | 24.10 | 22.85 | 23.25 | 4 332 | 101 393 |
| 15.04.2025 | 21.40 | 21.40 | 21.35 | 21.40 | 1 050 | 22 445 |
| 14.04.2025 | 20.45 | 21.50 | 20.45 | 21.00 | 4 027 | 84 629 |
Biznesradar bez reklam? Sprawdź BR Plus
