Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV56812
57.50-0.70(-1.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.06.2025 | 57.50 | 57.50 | 57.50 | 57.50 | 200 | 11 500 |
| 06.06.2025 | 57.60 | 58.00 | 57.60 | 58.00 | 1 200 | 69 280 |
| 05.06.2025 | 52.20 | 52.20 | 52.20 | 52.20 | 87 | 4 541 |
| 04.06.2025 | 51.40 | 51.40 | 51.40 | 51.40 | 40 | 2 056 |
| 28.05.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 100 | 4 710 |
| 14.05.2025 | 45.80 | 45.80 | 45.80 | 45.80 | 50 | 2 290 |
| 12.05.2025 | 43.85 | 43.95 | 43.85 | 43.95 | 90 | 3 952 |
| 22.04.2025 | 44.65 | 44.65 | 44.65 | 44.65 | 50 | 2 233 |
| 17.04.2025 | 43.65 | 43.65 | 43.65 | 43.65 | 47 | 2 052 |
| 07.04.2025 | 37.60 | 37.60 | 37.60 | 37.60 | 47 | 1 767 |
| 04.04.2025 | 36.45 | 36.45 | 36.45 | 36.45 | 33 | 1 203 |
| 03.04.2025 | 44.80 | 44.80 | 44.80 | 44.80 | 50 | 2 240 |
| 19.02.2025 | 49.90 | 49.90 | 49.90 | 49.90 | 23 | 1 148 |
| 14.02.2025 | 49.45 | 49.45 | 49.45 | 49.45 | 140 | 6 923 |
| 30.01.2025 | 44.85 | 44.85 | 44.85 | 44.85 | 26 | 1 166 |
| 23.01.2025 | 41.40 | 41.40 | 41.40 | 41.40 | 60 | 2 484 |
| 08.01.2025 | 41.10 | 41.10 | 41.10 | 41.10 | 25 | 1 028 |
| 03.01.2025 | 40.10 | 40.10 | 40.00 | 40.00 | 55 | 2 203 |
| 12.11.2024 | 44.10 | 44.10 | 44.10 | 44.10 | 300 | 13 230 |
| 08.11.2024 | 47.70 | 47.70 | 46.30 | 46.35 | 628 | 29 638 |
| 07.11.2024 | 45.15 | 45.15 | 45.15 | 45.15 | 1 | 45 |
| 06.11.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 500 | 25 000 |
| 04.11.2024 | 51.30 | 51.30 | 51.30 | 51.30 | 500 | 25 650 |
| 29.10.2024 | 57.30 | 57.30 | 57.30 | 57.30 | 1 | 57 |
| 23.10.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 37 | 2 128 |
| 21.10.2024 | 56.00 | 56.10 | 56.00 | 56.10 | 2 000 | 112 100 |
| 08.10.2024 | 43.60 | 43.60 | 42.65 | 42.65 | 59 | 2 546 |
| 17.09.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 31 | 1 321 |
| 05.09.2024 | 36.70 | 36.70 | 36.70 | 36.70 | 32 | 1 174 |
| 19.08.2024 | 36.50 | 36.50 | 36.50 | 36.50 | 25 | 913 |
| 02.08.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 25 | 916 |
| 01.08.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 5 | 186 |
| 25.07.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 5 | 163 |
| 19.07.2024 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | 7 800 |
| 17.07.2024 | 45.15 | 45.15 | 45.15 | 45.15 | 300 | 13 545 |
| 15.07.2024 | 44.50 | 44.50 | 43.90 | 43.90 | 600 | 26 520 |
| 11.07.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 300 | 14 100 |
| 19.06.2024 | 42.00 | 42.00 | 41.50 | 41.50 | 600 | 25 100 |
| 22.05.2024 | 49.35 | 49.35 | 49.35 | 49.35 | 500 | 24 675 |
| 15.05.2024 | 38.70 | 38.70 | 38.70 | 38.70 | 37 | 1 432 |
| 22.04.2024 | 34.25 | 34.25 | 34.25 | 34.25 | 8 | 274 |
| 15.04.2024 | 38.90 | 38.90 | 37.70 | 37.70 | 600 | 23 220 |
| 12.04.2024 | 40.90 | 41.45 | 40.45 | 41.45 | 436 | 18 034 |
| 10.04.2024 | 35.90 | 35.90 | 34.80 | 34.80 | 55 | 1 947 |
| 09.04.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 9 | 325 |
| 04.04.2024 | 32.20 | 32.50 | 31.70 | 31.70 | 1 640 | 52 408 |
| 03.04.2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30 | 951 |
| 02.04.2024 | 26.90 | 27.00 | 26.90 | 27.00 | 2 798 | 75 446 |
| 15.03.2024 | 25.45 | 25.45 | 25.15 | 25.15 | 42 | 1 057 |
| 14.03.2024 | 24.35 | 24.35 | 24.35 | 24.35 | 1 | 24 |
Biznesradar bez reklam? Sprawdź BR Plus
