Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV69492
15.74-1.30(-7.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.01.2025 | 16.42 | 16.42 | 15.74 | 15.74 | 266 | 4 266 |
| 16.01.2025 | 17.40 | 17.40 | 17.06 | 17.16 | 305 | 5 255 |
| 15.01.2025 | 14.34 | 15.14 | 14.34 | 15.14 | 1 133 | 17 121 |
| 14.01.2025 | 13.12 | 13.26 | 13.12 | 13.26 | 453 | 5 993 |
| 13.01.2025 | 14.26 | 14.26 | 12.58 | 12.58 | 748 | 10 313 |
| 10.01.2025 | 15.24 | 17.08 | 15.00 | 16.28 | 1 663 | 25 876 |
| 07.01.2025 | 15.20 | 15.46 | 14.70 | 14.70 | 1 126 | 16 654 |
| 03.01.2025 | 13.54 | 13.54 | 13.54 | 13.54 | 43 | 582 |
| 02.01.2025 | 11.64 | 12.10 | 11.64 | 12.10 | 155 | 1 807 |
| 30.12.2024 | 10.66 | 10.66 | 10.66 | 10.66 | 150 | 1 599 |
| 27.12.2024 | 12.90 | 12.92 | 12.90 | 12.92 | 1 232 | 15 909 |
| 23.12.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 153 | 1 989 |
| 20.12.2024 | 12.80 | 12.80 | 12.76 | 12.76 | 1 232 | 15 752 |
| 19.12.2024 | 12.62 | 12.62 | 12.62 | 12.62 | 1 600 | 20 192 |
| 17.12.2024 | 15.56 | 15.62 | 15.56 | 15.62 | 600 | 9 354 |
| 16.12.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 1 000 | 16 980 |
| 13.12.2024 | 17.96 | 17.96 | 15.68 | 15.68 | 2 600 | 43 660 |
| 10.12.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 46 | 1 058 |
| 09.12.2024 | 22.80 | 23.45 | 22.80 | 23.45 | 104 | 2 387 |
| 06.12.2024 | 18.96 | 18.96 | 18.78 | 18.78 | 2 500 | 47 040 |
| 05.12.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 1 500 | 30 525 |
| 04.12.2024 | 17.44 | 19.64 | 17.24 | 19.64 | 10 240 | 187 838 |
| 03.12.2024 | 18.90 | 18.90 | 18.38 | 18.38 | 2 000 | 37 280 |
| 02.12.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 1 000 | 16 940 |
| 29.11.2024 | 17.58 | 17.58 | 17.50 | 17.50 | 2 000 | 35 120 |
| 28.11.2024 | 15.94 | 15.94 | 15.94 | 15.94 | 130 | 2 072 |
| 27.11.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 1 000 | 16 200 |
| 26.11.2024 | 16.60 | 16.60 | 16.60 | 16.60 | 120 | 1 992 |
| 25.11.2024 | 17.00 | 17.00 | 16.10 | 16.10 | 899 | 15 096 |
| 22.11.2024 | 20.60 | 20.70 | 20.60 | 20.70 | 3 000 | 61 900 |
| 21.11.2024 | 19.82 | 19.82 | 18.80 | 18.80 | 2 080 | 39 226 |
| 20.11.2024 | 19.80 | 19.80 | 19.80 | 19.80 | 150 | 2 970 |
| 15.11.2024 | 17.18 | 17.18 | 17.18 | 17.18 | 226 | 3 883 |
| 14.11.2024 | 16.60 | 16.60 | 16.60 | 16.60 | 120 | 1 992 |
| 12.11.2024 | 16.62 | 16.62 | 16.62 | 16.62 | 191 | 3 174 |
| 08.11.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 46 | 980 |
| 07.11.2024 | 21.50 | 21.50 | 21.50 | 21.50 | 500 | 10 750 |
| 06.11.2024 | 20.35 | 20.35 | 20.05 | 20.05 | 30 | 603 |
| 31.10.2024 | 29.65 | 29.65 | 29.15 | 29.15 | 420 | 12 418 |
| 30.10.2024 | 31.75 | 31.75 | 31.75 | 31.75 | 37 | 1 175 |
| 23.10.2024 | 32.20 | 32.20 | 30.10 | 30.10 | 335 | 10 416 |
| 22.10.2024 | 33.25 | 33.55 | 33.25 | 33.55 | 138 | 4 615 |
| 21.10.2024 | 31.70 | 31.70 | 31.20 | 31.50 | 410 | 12 920 |
| 17.10.2024 | 21.45 | 21.45 | 21.45 | 21.45 | 32 | 686 |
| 14.10.2024 | 21.40 | 21.40 | 20.65 | 20.65 | 24 | 501 |
| 11.10.2024 | 20.05 | 20.20 | 20.05 | 20.20 | 108 | 2 167 |
| 09.10.2024 | 17.60 | 17.60 | 17.04 | 17.04 | 405 | 6 978 |
| 08.10.2024 | 20.00 | 20.00 | 18.08 | 18.08 | 14 | 267 |
| 07.10.2024 | 22.80 | 22.80 | 22.40 | 22.40 | 190 | 4 296 |
| 04.10.2024 | 23.90 | 23.90 | 22.75 | 23.30 | 4 045 | 93 701 |
Biznesradar bez reklam? Sprawdź BR Plus
