Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV67108
19.22+0.10(+0.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.01.2025 | 19.22 | 19.22 | 19.22 | 19.22 | 103 | 1 980 |
| 13.01.2025 | 21.25 | 21.25 | 20.20 | 20.20 | 205 | 4 197 |
| 09.01.2025 | 22.05 | 22.05 | 22.05 | 22.05 | 500 | 11 025 |
| 07.01.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 90 | 1 953 |
| 03.01.2025 | 19.52 | 19.52 | 19.52 | 19.52 | 53 | 1 035 |
| 02.01.2025 | 17.94 | 17.94 | 17.56 | 17.56 | 55 | 968 |
| 30.12.2024 | 15.90 | 15.90 | 15.90 | 15.90 | 62 | 986 |
| 23.12.2024 | 19.60 | 19.60 | 19.60 | 19.60 | 362 | 7 095 |
| 20.12.2024 | 16.54 | 16.54 | 16.54 | 16.54 | 180 | 2 977 |
| 19.12.2024 | 18.96 | 18.96 | 18.96 | 18.96 | 333 | 6 314 |
| 17.12.2024 | 21.85 | 21.85 | 21.85 | 21.85 | 182 | 3 977 |
| 16.12.2024 | 23.35 | 23.35 | 23.35 | 23.35 | 333 | 7 776 |
| 12.12.2024 | 30.35 | 30.35 | 30.35 | 30.35 | 50 | 1 518 |
| 09.12.2024 | 27.45 | 27.45 | 27.45 | 27.45 | 8 963 | 246 034 |
| 04.12.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 400 | 9 820 |
| 28.11.2024 | 20.60 | 20.60 | 20.60 | 20.60 | 50 | 1 030 |
| 22.11.2024 | 26.95 | 26.95 | 26.95 | 26.95 | 593 | 15 981 |
| 21.11.2024 | 26.65 | 26.65 | 25.80 | 25.80 | 11 313 | 299 791 |
| 20.11.2024 | 25.15 | 25.15 | 25.15 | 25.15 | 593 | 14 914 |
| 15.11.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 9 313 | 229 100 |
| 14.11.2024 | 20.70 | 21.20 | 20.70 | 21.20 | 2 000 | 41 900 |
| 07.11.2024 | 26.50 | 27.85 | 26.50 | 27.85 | 400 | 10 627 |
| 31.10.2024 | 35.90 | 35.90 | 34.50 | 34.50 | 6 450 | 231 485 |
| 25.10.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 43 | 1 505 |
| 24.10.2024 | 38.70 | 38.70 | 38.70 | 38.70 | 43 | 1 664 |
| 22.10.2024 | 39.25 | 40.00 | 39.25 | 40.00 | 105 | 4 189 |
| 21.10.2024 | 37.75 | 37.75 | 37.70 | 37.70 | 45 | 1 697 |
| 18.10.2024 | 29.95 | 31.55 | 29.95 | 31.40 | 86 | 2 659 |
| 11.10.2024 | 25.65 | 27.00 | 25.60 | 27.00 | 2 618 | 68 761 |
| 10.10.2024 | 25.10 | 25.10 | 25.10 | 25.10 | 500 | 12 550 |
| 09.10.2024 | 23.35 | 23.35 | 22.90 | 22.90 | 6 900 | 160 890 |
| 08.10.2024 | 24.75 | 24.75 | 23.95 | 23.95 | 257 | 6 209 |
| 07.10.2024 | 29.20 | 29.20 | 29.05 | 29.05 | 70 | 2 038 |
| 30.09.2024 | 27.25 | 27.25 | 27.25 | 27.25 | 830 | 22 618 |
| 27.09.2024 | 28.85 | 29.40 | 28.85 | 29.40 | 575 | 16 809 |
| 26.09.2024 | 29.65 | 29.90 | 29.65 | 29.90 | 467 | 13 863 |
| 25.09.2024 | 27.75 | 27.75 | 27.75 | 27.75 | 30 | 833 |
| 24.09.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 840 | 21 000 |
| 20.09.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 2 600 |
| 19.09.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 6 200 | 153 760 |
| 18.09.2024 | 23.80 | 23.80 | 23.55 | 23.55 | 145 | 3 440 |
| 17.09.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 843 | 21 075 |
| 16.09.2024 | 24.85 | 24.85 | 23.95 | 23.95 | 305 | 7 395 |
| 13.09.2024 | 22.05 | 24.25 | 22.05 | 24.25 | 6 687 | 147 635 |
| 12.09.2024 | 19.74 | 19.74 | 19.74 | 19.74 | 80 | 1 579 |
| 11.09.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 85 | 1 462 |
| 05.09.2024 | 15.16 | 16.88 | 15.16 | 16.88 | 6 320 | 96 022 |
| 04.09.2024 | 13.70 | 15.48 | 13.70 | 15.48 | 140 | 1 989 |
| 03.09.2024 | 15.12 | 15.56 | 14.00 | 14.00 | 401 | 6 038 |
| 30.08.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 40 | 812 |
Biznesradar bez reklam? Sprawdź BR Plus
