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 INTLSLV67108
36.00-2.30(-6.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 50 | 1 800 |
| 11.06.2025 | 38.30 | 38.30 | 38.30 | 38.30 | 53 | 2 030 |
| 09.06.2025 | 39.00 | 39.00 | 39.00 | 39.00 | 7 | 273 |
| 06.06.2025 | 37.75 | 37.75 | 37.75 | 37.75 | 3 500 | 132 125 |
| 05.06.2025 | 35.00 | 38.10 | 35.00 | 38.10 | 549 | 20 493 |
| 04.06.2025 | 32.40 | 32.65 | 32.20 | 32.55 | 1 143 | 36 858 |
| 02.06.2025 | 28.60 | 31.00 | 28.60 | 31.00 | 162 | 4 818 |
| 29.05.2025 | 28.20 | 28.20 | 28.20 | 28.20 | 300 | 8 460 |
| 28.05.2025 | 28.20 | 28.20 | 28.20 | 28.20 | 1 | 28 |
| 27.05.2025 | 27.00 | 27.20 | 26.55 | 27.05 | 2 800 | 75 680 |
| 26.05.2025 | 28.30 | 28.30 | 28.30 | 28.30 | 67 | 1 896 |
| 23.05.2025 | 27.75 | 27.80 | 27.30 | 27.80 | 10 103 | 275 861 |
| 21.05.2025 | 27.80 | 28.00 | 27.80 | 28.00 | 549 | 15 362 |
| 19.05.2025 | 25.50 | 25.80 | 24.80 | 24.80 | 324 | 8 125 |
| 14.05.2025 | 25.00 | 25.00 | 24.70 | 24.70 | 185 | 4 603 |
| 13.05.2025 | 28.40 | 28.40 | 26.30 | 26.30 | 59 | 1 568 |
| 12.05.2025 | 25.20 | 25.20 | 24.25 | 24.25 | 1 150 | 28 933 |
| 09.05.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 115 | 2 979 |
| 07.05.2025 | 27.40 | 27.40 | 26.75 | 26.75 | 26 | 699 |
| 02.05.2025 | 26.15 | 26.15 | 26.15 | 26.15 | 12 | 314 |
| 30.04.2025 | 27.00 | 27.00 | 25.40 | 26.10 | 5 393 | 141 036 |
| 29.04.2025 | 27.90 | 27.90 | 27.90 | 27.90 | 5 000 | 139 500 |
| 28.04.2025 | 27.35 | 27.60 | 27.15 | 27.15 | 197 | 5 397 |
| 24.04.2025 | 28.90 | 29.25 | 28.90 | 29.00 | 1 300 | 37 625 |
| 23.04.2025 | 27.05 | 28.20 | 26.80 | 28.20 | 2 550 | 69 728 |
| 22.04.2025 | 25.15 | 27.40 | 25.05 | 27.40 | 608 | 15 421 |
| 17.04.2025 | 25.65 | 25.90 | 25.65 | 25.90 | 139 | 3 590 |
| 16.04.2025 | 27.70 | 27.70 | 26.90 | 26.90 | 700 | 19 250 |
| 15.04.2025 | 25.45 | 25.50 | 25.45 | 25.50 | 5 090 | 129 545 |
| 14.04.2025 | 25.00 | 25.00 | 24.05 | 24.25 | 5 400 | 131 450 |
| 11.04.2025 | 21.70 | 23.55 | 21.70 | 23.55 | 2 306 | 51 333 |
| 10.04.2025 | 22.10 | 22.10 | 21.00 | 21.00 | 346 | 7 399 |
| 09.04.2025 | 18.50 | 19.30 | 18.00 | 19.30 | 800 | 15 020 |
| 08.04.2025 | 18.26 | 19.34 | 18.26 | 19.34 | 1 400 | 26 094 |
| 07.04.2025 | 17.36 | 18.26 | 17.36 | 17.48 | 1 338 | 23 922 |
| 04.04.2025 | 22.70 | 22.70 | 20.15 | 20.15 | 1 349 | 30 180 |
| 03.04.2025 | 29.00 | 29.00 | 25.00 | 25.00 | 547 | 13 811 |
| 01.04.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 17 | 544 |
| 26.03.2025 | 31.90 | 31.90 | 31.90 | 31.90 | 45 | 1 436 |
| 24.03.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 76 | 2 280 |
| 19.03.2025 | 32.25 | 32.25 | 32.25 | 32.25 | 8 963 | 289 057 |
| 14.03.2025 | 31.85 | 31.85 | 31.85 | 31.85 | 513 | 16 339 |
| 12.03.2025 | 29.35 | 29.35 | 29.35 | 29.35 | 434 | 12 738 |
| 14.02.2025 | 31.90 | 31.90 | 31.90 | 31.90 | 35 | 1 117 |
| 05.02.2025 | 28.55 | 28.65 | 28.55 | 28.65 | 101 | 2 884 |
| 04.02.2025 | 27.25 | 27.25 | 27.25 | 27.25 | 500 | 13 625 |
| 03.02.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 500 | 12 600 |
| 30.01.2025 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | 24 |
| 28.01.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 1 000 | 20 800 |
| 27.01.2025 | 20.45 | 21.45 | 20.45 | 20.95 | 3 019 | 63 364 |
Biznesradar bez reklam? Sprawdź BR Plus
