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 INTLSLV67090
23.10-0.95(-3.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.05.2025 | 23.10 | 23.10 | 22.30 | 23.10 | 740 | 16 885 |
| 26.05.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | 2 460 |
| 23.05.2025 | 23.35 | 23.35 | 23.35 | 23.35 | 570 | 13 310 |
| 22.05.2025 | 24.25 | 24.25 | 22.20 | 22.75 | 2 750 | 63 560 |
| 21.05.2025 | 23.55 | 23.85 | 23.55 | 23.85 | 521 | 12 310 |
| 20.05.2025 | 22.45 | 22.45 | 22.45 | 22.45 | 3 | 67 |
| 16.05.2025 | 19.90 | 19.90 | 19.90 | 19.90 | 250 | 4 975 |
| 14.05.2025 | 20.90 | 20.90 | 20.55 | 20.60 | 700 | 14 565 |
| 13.05.2025 | 24.25 | 24.50 | 22.10 | 22.10 | 2 370 | 55 809 |
| 12.05.2025 | 21.65 | 22.55 | 20.00 | 21.95 | 3 630 | 75 847 |
| 09.05.2025 | 21.90 | 22.30 | 21.80 | 22.10 | 2 200 | 48 480 |
| 08.05.2025 | 21.20 | 22.40 | 21.15 | 22.30 | 3 000 | 65 315 |
| 06.05.2025 | 23.70 | 24.00 | 23.70 | 24.00 | 891 | 21 181 |
| 05.05.2025 | 21.15 | 21.15 | 20.90 | 20.90 | 1 115 | 23 404 |
| 02.05.2025 | 21.15 | 21.15 | 21.15 | 21.15 | 500 | 10 575 |
| 30.04.2025 | 21.55 | 22.65 | 20.95 | 22.45 | 2 116 | 46 268 |
| 29.04.2025 | 24.65 | 24.65 | 24.50 | 24.50 | 70 | 1 718 |
| 28.04.2025 | 23.40 | 24.05 | 23.40 | 24.05 | 1 073 | 25 615 |
| 25.04.2025 | 25.10 | 25.15 | 23.45 | 23.45 | 350 | 8 521 |
| 24.04.2025 | 25.55 | 25.55 | 24.95 | 24.95 | 968 | 24 474 |
| 23.04.2025 | 23.30 | 25.20 | 22.95 | 25.20 | 516 | 12 453 |
| 22.04.2025 | 21.95 | 23.25 | 21.10 | 23.25 | 2 822 | 63 155 |
| 17.04.2025 | 21.65 | 21.90 | 20.80 | 20.80 | 7 261 | 155 195 |
| 16.04.2025 | 22.85 | 24.10 | 22.85 | 23.25 | 4 332 | 101 393 |
| 15.04.2025 | 21.40 | 21.40 | 21.35 | 21.40 | 1 050 | 22 445 |
| 14.04.2025 | 20.45 | 21.50 | 20.45 | 21.00 | 4 027 | 84 629 |
| 11.04.2025 | 17.76 | 20.00 | 17.76 | 20.00 | 3 320 | 60 786 |
| 10.04.2025 | 17.96 | 17.96 | 16.16 | 17.02 | 3 824 | 66 262 |
| 09.04.2025 | 14.46 | 15.70 | 14.10 | 15.02 | 3 332 | 49 228 |
| 08.04.2025 | 13.94 | 14.96 | 13.94 | 14.72 | 8 402 | 122 575 |
| 07.04.2025 | 13.22 | 15.30 | 13.06 | 13.62 | 6 614 | 94 539 |
| 04.04.2025 | 18.44 | 18.44 | 18.44 | 18.44 | 55 | 1 014 |
| 03.04.2025 | 25.00 | 25.00 | 20.00 | 20.50 | 10 149 | 224 412 |
| 02.04.2025 | 27.65 | 28.50 | 27.65 | 28.50 | 300 | 8 473 |
| 01.04.2025 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | 2 850 |
| 21.03.2025 | 25.45 | 25.45 | 24.10 | 24.95 | 412 | 10 054 |
| 20.03.2025 | 27.60 | 27.60 | 27.45 | 27.45 | 520 | 14 351 |
| 17.03.2025 | 27.75 | 27.75 | 27.75 | 27.75 | 45 | 1 249 |
| 14.03.2025 | 29.00 | 29.00 | 27.50 | 27.50 | 4 650 | 133 875 |
| 12.03.2025 | 25.30 | 25.30 | 25.30 | 25.30 | 200 | 5 060 |
| 06.03.2025 | 23.65 | 24.35 | 23.05 | 24.35 | 1 000 | 23 633 |
| 05.03.2025 | 23.10 | 23.15 | 23.00 | 23.00 | 447 | 10 323 |
| 03.03.2025 | 20.05 | 20.05 | 20.05 | 20.05 | 10 | 201 |
| 28.02.2025 | 19.12 | 19.12 | 19.12 | 19.12 | 513 | 9 809 |
| 21.02.2025 | 26.30 | 26.30 | 25.15 | 25.15 | 200 | 5 145 |
| 20.02.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 300 | 8 100 |
| 19.02.2025 | 25.35 | 25.35 | 25.35 | 25.35 | 15 | 380 |
| 17.02.2025 | 23.85 | 24.45 | 23.85 | 24.45 | 1 015 | 24 467 |
| 14.02.2025 | 27.70 | 27.70 | 27.25 | 27.25 | 903 | 24 667 |
| 13.02.2025 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | 2 340 |
Biznesradar bez reklam? Sprawdź BR Plus
