Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV67090
21.70-0.60(-2.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 500 | 10 850 |
| 30.01.2025 | 19.68 | 19.68 | 19.68 | 19.68 | 4 000 | 78 720 |
| 24.01.2025 | 19.16 | 19.40 | 18.82 | 19.10 | 960 | 18 436 |
| 20.01.2025 | 17.58 | 17.58 | 17.58 | 17.58 | 226 | 3 973 |
| 16.01.2025 | 19.14 | 19.14 | 19.14 | 19.14 | 1 074 | 20 556 |
| 14.01.2025 | 14.84 | 14.84 | 14.82 | 14.82 | 1 208 | 17 924 |
| 13.01.2025 | 16.18 | 16.40 | 16.18 | 16.40 | 546 | 8 897 |
| 09.01.2025 | 18.26 | 18.26 | 18.26 | 18.26 | 200 | 3 652 |
| 08.01.2025 | 16.54 | 16.70 | 16.54 | 16.70 | 304 | 5 076 |
| 07.01.2025 | 17.16 | 17.16 | 17.16 | 17.16 | 1 000 | 17 160 |
| 03.01.2025 | 15.40 | 15.40 | 15.40 | 15.40 | 1 000 | 15 400 |
| 02.01.2025 | 14.06 | 14.06 | 14.06 | 14.06 | 2 500 | 35 150 |
| 30.12.2024 | 14.02 | 14.02 | 13.76 | 13.76 | 1 100 | 15 396 |
| 27.12.2024 | 15.14 | 15.14 | 14.22 | 14.22 | 5 800 | 86 300 |
| 23.12.2024 | 15.66 | 15.66 | 15.14 | 15.14 | 7 061 | 108 704 |
| 20.12.2024 | 12.62 | 14.74 | 12.24 | 14.74 | 3 261 | 42 545 |
| 19.12.2024 | 15.00 | 15.00 | 11.86 | 11.86 | 1 530 | 20 159 |
| 17.12.2024 | 18.20 | 18.20 | 18.02 | 18.02 | 549 | 9 942 |
| 12.12.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 4 | 96 |
| 10.12.2024 | 23.40 | 23.40 | 23.40 | 23.40 | 8 | 187 |
| 06.12.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | 2 200 |
| 04.12.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 528 | 10 745 |
| 27.11.2024 | 18.20 | 18.20 | 18.20 | 18.20 | 3 000 | 54 600 |
| 26.11.2024 | 18.96 | 19.50 | 18.96 | 19.50 | 3 275 | 63 028 |
| 25.11.2024 | 18.44 | 18.44 | 18.42 | 18.42 | 1 486 | 27 392 |
| 20.11.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 58 | 1 218 |
| 19.11.2024 | 23.30 | 23.30 | 22.80 | 22.80 | 402 | 9 339 |
| 18.11.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 58 | 1 189 |
| 15.11.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 8 | 164 |
| 13.11.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 700 | 14 910 |
| 12.11.2024 | 18.64 | 20.15 | 18.64 | 19.90 | 6 600 | 128 770 |
| 07.11.2024 | 22.95 | 22.95 | 22.95 | 22.95 | 110 | 2 525 |
| 06.11.2024 | 21.50 | 21.50 | 21.50 | 21.50 | 192 | 4 128 |
| 05.11.2024 | 28.20 | 28.20 | 28.20 | 28.20 | 54 | 1 523 |
| 04.11.2024 | 27.80 | 28.35 | 27.80 | 28.35 | 480 | 13 443 |
| 31.10.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 50 | 1 378 |
| 30.10.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | 3 300 |
| 21.10.2024 | 33.20 | 33.35 | 33.20 | 33.35 | 61 | 2 034 |
| 18.10.2024 | 25.90 | 27.70 | 25.90 | 27.70 | 110 | 2 939 |
| 16.10.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 2 500 | 62 000 |
| 15.10.2024 | 22.35 | 22.35 | 22.35 | 22.35 | 500 | 11 175 |
| 14.10.2024 | 22.20 | 22.20 | 22.20 | 22.20 | 2 000 | 44 400 |
| 11.10.2024 | 23.40 | 23.40 | 23.40 | 23.40 | 50 | 1 170 |
| 09.10.2024 | 19.40 | 19.40 | 19.00 | 19.00 | 150 | 2 870 |
| 08.10.2024 | 21.95 | 21.95 | 20.00 | 20.00 | 79 | 1 637 |
| 02.10.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 81 | 2 106 |
| 01.10.2024 | 22.85 | 24.00 | 22.85 | 23.45 | 2 814 | 66 621 |
| 30.09.2024 | 23.05 | 23.05 | 21.00 | 21.00 | 2 260 | 50 027 |
| 27.09.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | 2 450 |
| 26.09.2024 | 25.30 | 25.85 | 25.10 | 25.10 | 204 | 5 191 |
Biznesradar bez reklam? Sprawdź BR Plus
