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 INTLSLV29702
78.00-0.50(-0.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2025 | 78.00 | 78.00 | 78.00 | 78.00 | 195 | 15 210 |
14.07.2025 | 80.50 | 80.50 | 80.50 | 80.50 | 15 | 1 208 |
07.07.2025 | 71.60 | 71.60 | 71.60 | 71.60 | 29 | 2 076 |
02.07.2025 | 69.70 | 69.70 | 69.70 | 69.70 | 166 | 11 570 |
09.06.2025 | 73.20 | 73.20 | 73.20 | 73.20 | 160 | 11 712 |
26.05.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 160 | 9 920 |
13.05.2025 | 63.00 | 63.00 | 63.00 | 63.00 | 130 | 8 190 |
12.05.2025 | 61.30 | 61.30 | 61.30 | 61.30 | 115 | 7 050 |
06.05.2025 | 62.20 | 62.20 | 61.90 | 61.90 | 120 | 7 430 |
29.04.2025 | 61.70 | 61.70 | 61.70 | 61.70 | 125 | 7 713 |
25.04.2025 | 62.70 | 62.70 | 62.70 | 62.70 | 50 | 3 135 |
04.02.2025 | 63.90 | 63.90 | 63.90 | 63.90 | 20 | 1 278 |
03.02.2025 | 61.60 | 61.60 | 61.60 | 61.60 | 20 | 1 232 |
26.11.2024 | 59.20 | 59.20 | 59.20 | 59.20 | 9 | 533 |
25.10.2024 | 72.00 | 72.00 | 72.00 | 72.00 | 15 | 1 080 |
09.07.2024 | 60.80 | 60.80 | 60.80 | 60.80 | 15 | 912 |
22.05.2024 | 64.30 | 64.30 | 64.30 | 64.30 | 880 | 56 584 |
17.05.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 880 | 49 720 |
19.04.2024 | 53.10 | 53.10 | 53.10 | 53.10 | 35 | 1 859 |
19.10.2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34 | 1 183 |
18.10.2023 | 35.20 | 35.20 | 35.20 | 35.20 | 66 | 2 323 |
16.10.2023 | 34.00 | 34.00 | 34.00 | 34.00 | 50 | 1 700 |
11.10.2023 | 32.05 | 32.05 | 32.05 | 32.05 | 33 | 1 058 |
06.10.2023 | 28.85 | 30.00 | 28.85 | 29.95 | 150 | 4 458 |
04.10.2023 | 29.05 | 29.05 | 29.05 | 29.05 | 50 | 1 453 |
03.10.2023 | 30.40 | 30.40 | 30.40 | 30.40 | 33 | 1 003 |
02.10.2023 | 31.30 | 31.30 | 30.50 | 30.50 | 50 | 1 545 |
14.07.2023 | 41.85 | 41.85 | 41.85 | 41.85 | 42 | 1 758 |
09.06.2023 | 42.50 | 42.50 | 42.50 | 42.50 | 25 | 1 063 |
22.05.2023 | 40.70 | 40.70 | 40.70 | 40.70 | 6 | 244 |
18.04.2023 | 47.45 | 47.45 | 47.45 | 47.45 | 10 | 475 |
15.03.2023 | 35.60 | 36.25 | 35.60 | 36.25 | 544 | 19 395 |
13.03.2023 | 31.75 | 31.75 | 31.75 | 31.75 | 9 | 286 |
10.03.2023 | 28.05 | 28.05 | 28.05 | 28.05 | 35 | 982 |
09.03.2023 | 27.80 | 27.80 | 27.80 | 27.80 | 37 | 1 029 |
08.03.2023 | 28.70 | 28.70 | 28.70 | 28.70 | 35 | 1 005 |
03.03.2023 | 32.55 | 32.55 | 32.55 | 32.55 | 3 | 98 |
28.02.2023 | 31.35 | 31.35 | 31.35 | 31.35 | 6 | 188 |
16.02.2023 | 35.00 | 35.00 | 35.00 | 35.00 | 14 | 490 |
14.02.2023 | 36.55 | 36.55 | 36.45 | 36.45 | 500 | 18 248 |
10.02.2023 | 37.45 | 37.45 | 37.45 | 37.45 | 15 | 562 |
08.02.2023 | 39.10 | 39.10 | 39.10 | 39.10 | 15 | 587 |
12.12.2022 | 44.00 | 44.00 | 44.00 | 44.00 | 1 | 44 |
23.11.2022 | 35.00 | 35.00 | 35.00 | 35.00 | 1 000 | 35 000 |
14.11.2022 | 38.45 | 38.45 | 38.45 | 38.45 | 3 | 115 |
04.11.2022 | 30.70 | 32.90 | 30.70 | 32.90 | 1 370 | 42 214 |
03.11.2022 | 27.70 | 29.20 | 26.90 | 29.20 | 950 | 27 155 |
02.11.2022 | 29.65 | 30.50 | 29.65 | 29.70 | 1 130 | 34 231 |
31.10.2022 | 26.50 | 26.50 | 26.50 | 26.50 | 16 800 | 445 200 |
27.10.2022 | 29.65 | 29.65 | 29.65 | 29.65 | 6 800 | 201 620 |
Biznesradar bez reklam? Sprawdź BR Plus