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 INTLSLV31617
45.10+0.05(+0.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.05.2025 | 43.80 | 45.10 | 43.80 | 45.10 | 93 | 4 190 |
| 14.05.2025 | 45.00 | 45.00 | 45.00 | 45.00 | 90 | 4 050 |
| 13.05.2025 | 48.00 | 48.00 | 48.00 | 48.00 | 30 | 1 440 |
| 08.05.2025 | 45.70 | 45.70 | 45.70 | 45.70 | 30 | 1 371 |
| 23.04.2025 | 48.70 | 48.90 | 48.70 | 48.90 | 90 | 4 393 |
| 07.04.2025 | 39.15 | 40.05 | 39.15 | 40.05 | 90 | 3 569 |
| 04.04.2025 | 41.65 | 41.65 | 38.35 | 38.35 | 210 | 8 376 |
| 03.04.2025 | 47.15 | 47.15 | 44.30 | 45.75 | 64 | 2 890 |
| 12.03.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 21 | 1 061 |
| 05.03.2025 | 48.30 | 48.30 | 48.30 | 48.30 | 29 | 1 401 |
| 04.03.2025 | 46.70 | 46.70 | 46.70 | 46.70 | 37 | 1 728 |
| 26.02.2025 | 46.80 | 46.80 | 46.80 | 46.80 | 30 | 1 404 |
| 21.02.2025 | 50.20 | 50.20 | 50.10 | 50.10 | 63 | 3 160 |
| 19.02.2025 | 51.10 | 51.10 | 51.10 | 51.10 | 36 | 1 840 |
| 13.02.2025 | 48.90 | 48.90 | 48.90 | 48.90 | 4 | 196 |
| 05.02.2025 | 50.90 | 50.90 | 50.90 | 50.90 | 30 | 1 527 |
| 30.01.2025 | 47.65 | 47.65 | 47.65 | 47.65 | 31 | 1 477 |
| 24.01.2025 | 44.55 | 44.80 | 44.55 | 44.80 | 34 | 1 522 |
| 08.01.2025 | 42.50 | 42.50 | 42.50 | 42.50 | 321 | 13 643 |
| 02.01.2025 | 40.45 | 40.45 | 40.45 | 40.45 | 37 | 1 497 |
| 30.12.2024 | 38.40 | 38.40 | 38.40 | 38.40 | 330 | 12 672 |
| 20.12.2024 | 38.20 | 38.20 | 38.20 | 38.20 | 39 | 1 490 |
| 25.11.2024 | 44.10 | 44.10 | 44.10 | 44.10 | 21 | 926 |
| 05.11.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 4 196 | 217 353 |
| 18.09.2024 | 42.95 | 42.95 | 42.95 | 42.95 | 20 | 859 |
| 06.09.2024 | 37.50 | 37.50 | 36.80 | 36.80 | 4 239 | 156 025 |
| 05.09.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 41 | 1 503 |
| 02.09.2024 | 36.50 | 36.50 | 36.50 | 36.50 | 43 | 1 570 |
| 20.08.2024 | 40.85 | 40.85 | 40.85 | 40.85 | 21 | 858 |
| 09.08.2024 | 33.35 | 33.40 | 33.35 | 33.40 | 180 | 6 012 |
| 06.08.2024 | 31.40 | 31.40 | 31.40 | 31.40 | 160 | 5 024 |
| 23.07.2024 | 39.70 | 39.70 | 39.70 | 39.70 | 11 | 437 |
| 28.06.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 17 | 714 |
| 10.06.2024 | 43.00 | 43.00 | 42.95 | 42.95 | 100 | 4 298 |
| 27.05.2024 | 47.40 | 47.40 | 47.40 | 47.40 | 21 | 995 |
| 23.05.2024 | 45.55 | 45.55 | 45.55 | 45.55 | 17 | 774 |
| 22.05.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 500 | 25 400 |
| 21.05.2024 | 50.70 | 50.70 | 50.70 | 50.70 | 910 | 46 137 |
| 20.05.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | 4 920 |
| 16.05.2024 | 42.15 | 42.35 | 42.15 | 42.35 | 130 | 5 486 |
| 10.05.2024 | 39.50 | 39.50 | 38.95 | 38.95 | 50 | 1 959 |
| 06.05.2024 | 34.65 | 34.65 | 34.65 | 34.65 | 20 | 693 |
| 26.04.2024 | 36.35 | 36.35 | 36.35 | 36.35 | 910 | 33 079 |
| 15.04.2024 | 39.45 | 40.40 | 39.45 | 40.40 | 555 | 22 370 |
| 12.04.2024 | 42.85 | 42.85 | 42.85 | 42.85 | 34 | 1 457 |
| 09.04.2024 | 37.45 | 37.45 | 37.45 | 37.45 | 55 | 2 060 |
| 05.04.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 34 | 1 108 |
| 14.03.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 399 | 10 414 |
| 06.03.2024 | 22.45 | 22.45 | 22.45 | 22.45 | 66 | 1 482 |
| 04.03.2024 | 19.24 | 20.65 | 19.24 | 20.65 | 1 690 | 33 859 |
Biznesradar bez reklam? Sprawdź BR Plus
