Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV69492
23.50-0.90(-3.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24.50 | 24.50 | 23.50 | 23.50 | 5 000 | 120 000 |
| 20.02.2025 | 25.00 | 25.00 | 24.75 | 24.75 | 296 | 7 388 |
| 14.02.2025 | 25.35 | 26.10 | 23.50 | 23.80 | 8 430 | 208 380 |
| 12.02.2025 | 21.25 | 21.25 | 21.25 | 21.25 | 120 | 2 550 |
| 11.02.2025 | 20.35 | 20.35 | 20.35 | 20.35 | 120 | 2 442 |
| 10.02.2025 | 22.15 | 22.15 | 21.30 | 21.30 | 1 000 | 21 725 |
| 07.02.2025 | 23.45 | 23.45 | 23.45 | 23.45 | 200 | 4 690 |
| 06.02.2025 | 20.70 | 21.40 | 20.60 | 20.60 | 1 316 | 27 377 |
| 05.02.2025 | 22.35 | 22.35 | 22.35 | 22.35 | 10 | 224 |
| 30.01.2025 | 18.40 | 18.40 | 18.40 | 18.40 | 94 | 1 730 |
| 29.01.2025 | 15.32 | 17.30 | 15.32 | 17.30 | 1 366 | 21 018 |
| 28.01.2025 | 13.30 | 14.46 | 13.30 | 14.46 | 1 806 | 25 469 |
| 27.01.2025 | 14.00 | 14.80 | 14.00 | 14.12 | 1 273 | 18 279 |
| 24.01.2025 | 17.14 | 17.44 | 16.98 | 17.44 | 1 560 | 26 839 |
| 23.01.2025 | 15.84 | 15.84 | 14.32 | 14.32 | 735 | 11 477 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
