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 INTLSLV66944
29.60-1.00(-3.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29.70 | 29.70 | 29.60 | 29.60 | 170 | 5 042 |
| 15.05.2025 | 28.85 | 30.25 | 28.25 | 30.25 | 2 412 | 68 875 |
| 14.05.2025 | 32.35 | 32.35 | 30.30 | 30.30 | 10 392 | 322 213 |
| 13.05.2025 | 34.00 | 34.15 | 34.00 | 34.15 | 27 999 | 955 405 |
| 12.05.2025 | 31.05 | 31.80 | 29.50 | 31.80 | 3 105 | 94 675 |
| 09.05.2025 | 31.45 | 31.45 | 31.25 | 31.25 | 3 000 | 94 200 |
| 08.05.2025 | 30.70 | 31.95 | 30.70 | 31.95 | 320 | 10 155 |
| 06.05.2025 | 33.35 | 33.35 | 33.10 | 33.10 | 568 | 18 876 |
| 05.05.2025 | 30.90 | 30.90 | 30.85 | 30.85 | 1 250 | 38 618 |
| 02.05.2025 | 31.00 | 31.35 | 30.55 | 31.35 | 922 | 28 592 |
| 30.04.2025 | 31.95 | 31.95 | 30.95 | 30.95 | 7 600 | 242 728 |
| 29.04.2025 | 33.60 | 34.80 | 33.60 | 34.80 | 2 000 | 68 280 |
| 28.04.2025 | 32.90 | 33.00 | 32.90 | 33.00 | 4 450 | 146 805 |
| 25.04.2025 | 34.55 | 34.55 | 32.65 | 32.65 | 1 071 | 36 868 |
| 24.04.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 290 | 9 860 |
| 23.04.2025 | 33.25 | 35.00 | 32.80 | 35.00 | 5 053 | 165 770 |
| 22.04.2025 | 31.90 | 32.60 | 31.80 | 32.20 | 132 | 4 234 |
| 17.04.2025 | 30.80 | 31.35 | 30.80 | 30.80 | 8 005 | 246 925 |
| 15.04.2025 | 30.80 | 30.80 | 30.80 | 30.80 | 220 | 6 776 |
| 14.04.2025 | 30.95 | 30.95 | 29.40 | 29.40 | 55 | 1 664 |
| 11.04.2025 | 27.40 | 29.60 | 27.40 | 29.60 | 102 | 2 861 |
| 10.04.2025 | 27.70 | 27.70 | 25.90 | 25.90 | 150 | 4 065 |
| 09.04.2025 | 23.90 | 25.05 | 23.90 | 24.45 | 1 039 | 25 517 |
| 08.04.2025 | 23.80 | 23.80 | 23.60 | 23.60 | 6 009 | 142 712 |
| 07.04.2025 | 22.75 | 24.30 | 22.45 | 23.35 | 6 367 | 148 812 |
| 04.04.2025 | 27.80 | 28.95 | 21.80 | 21.80 | 3 296 | 89 709 |
| 03.04.2025 | 34.45 | 34.45 | 29.70 | 29.70 | 6 053 | 195 474 |
| 27.03.2025 | 39.55 | 39.55 | 39.55 | 39.55 | 2 000 | 79 100 |
| 21.03.2025 | 35.20 | 35.20 | 34.90 | 34.90 | 1 132 | 39 546 |
| 20.03.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 1 000 | 36 000 |
| 19.03.2025 | 38.05 | 38.05 | 37.45 | 37.45 | 34 800 | 1 323 333 |
| 17.03.2025 | 37.70 | 37.90 | 37.65 | 37.85 | 2 706 | 102 367 |
| 14.03.2025 | 38.60 | 38.60 | 38.60 | 38.60 | 10 000 | 386 000 |
| 20.02.2025 | 36.65 | 36.65 | 36.65 | 36.65 | 41 | 1 503 |
| 19.02.2025 | 36.15 | 36.15 | 36.15 | 36.15 | 40 | 1 446 |
| 18.02.2025 | 35.00 | 35.00 | 35.00 | 35.00 | 30 | 1 050 |
| 17.02.2025 | 34.40 | 34.40 | 34.40 | 34.40 | 1 | 34 |
| 14.02.2025 | 37.40 | 37.60 | 37.40 | 37.60 | 330 | 12 348 |
| 13.02.2025 | 33.85 | 33.85 | 33.85 | 33.85 | 100 | 3 385 |
| 06.02.2025 | 33.05 | 33.05 | 32.60 | 32.60 | 70 | 2 291 |
| 31.01.2025 | 32.15 | 32.15 | 32.15 | 32.15 | 100 | 3 215 |
| 29.01.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 100 | 2 915 |
| 28.01.2025 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | 2 535 |
| 20.01.2025 | 27.30 | 27.30 | 27.30 | 27.30 | 50 | 1 365 |
| 15.01.2025 | 28.00 | 28.00 | 28.00 | 28.00 | 113 | 3 164 |
| 14.01.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 50 | 1 260 |
| 13.01.2025 | 26.60 | 26.60 | 26.55 | 26.55 | 350 | 9 308 |
| 10.01.2025 | 27.70 | 29.65 | 27.70 | 29.65 | 300 | 8 408 |
| 08.01.2025 | 26.90 | 26.90 | 26.90 | 26.90 | 250 | 6 725 |
| 07.01.2025 | 27.25 | 27.25 | 27.25 | 27.25 | 250 | 6 813 |
Biznesradar bez reklam? Sprawdź BR Plus
