Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV69682
10.60+3.08(+40.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8.51 | 10.68 | 7.55 | 10.60 | 4 316 | 39 719 |
| 19.12.2024 | 10.84 | 10.84 | 7.43 | 7.43 | 6 798 | 56 432 |
| 17.12.2024 | 13.34 | 13.38 | 13.34 | 13.38 | 105 | 1 405 |
| 16.12.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 40 | 608 |
| 13.12.2024 | 14.80 | 14.80 | 14.22 | 14.22 | 48 | 687 |
| 12.12.2024 | 20.45 | 20.45 | 15.60 | 15.60 | 227 | 4 026 |
| 11.12.2024 | 21.40 | 21.40 | 21.30 | 21.30 | 28 | 597 |
| 10.12.2024 | 20.20 | 21.10 | 20.15 | 21.10 | 2 104 | 43 398 |
| 09.12.2024 | 17.90 | 22.00 | 17.90 | 22.00 | 4 366 | 85 610 |
| 05.12.2024 | 17.34 | 17.34 | 17.34 | 17.34 | 5 | 87 |
| 04.12.2024 | 16.18 | 18.70 | 16.18 | 18.70 | 512 | 8 599 |
| 02.12.2024 | 13.32 | 14.62 | 13.32 | 14.56 | 5 890 | 82 601 |
| 29.11.2024 | 15.66 | 15.66 | 15.66 | 15.66 | 200 | 3 132 |
| 28.11.2024 | 12.58 | 13.28 | 12.58 | 13.28 | 23 | 296 |
| 27.11.2024 | 14.76 | 14.76 | 14.76 | 14.76 | 80 | 1 181 |
| 26.11.2024 | 13.94 | 14.80 | 13.94 | 14.80 | 326 | 4 759 |
| 25.11.2024 | 16.14 | 16.22 | 14.18 | 14.18 | 1 203 | 17 937 |
| 22.11.2024 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | 3 740 |
| 21.11.2024 | 18.22 | 18.22 | 16.62 | 16.62 | 6 750 | 117 458 |
| 20.11.2024 | 16.96 | 17.78 | 16.56 | 17.78 | 291 | 4 866 |
| 19.11.2024 | 18.10 | 18.98 | 18.10 | 18.98 | 255 | 4 829 |
| 18.11.2024 | 17.62 | 17.62 | 17.62 | 17.62 | 300 | 5 286 |
| 15.11.2024 | 14.70 | 15.52 | 14.70 | 15.52 | 50 | 764 |
| 14.11.2024 | 12.92 | 13.30 | 12.84 | 13.28 | 6 359 | 82 844 |
| 13.11.2024 | 17.26 | 17.26 | 16.40 | 16.40 | 4 500 | 75 520 |
| 12.11.2024 | 14.68 | 15.16 | 14.68 | 15.16 | 11 | 165 |
| 08.11.2024 | 20.25 | 20.25 | 18.96 | 18.96 | 1 804 | 35 514 |
| 07.11.2024 | 18.06 | 19.76 | 18.06 | 19.76 | 404 | 7 410 |
| 06.11.2024 | 20.80 | 20.80 | 16.82 | 18.52 | 3 358 | 62 094 |
| 05.11.2024 | 23.05 | 23.05 | 23.05 | 23.05 | 55 | 1 268 |
| 04.11.2024 | 23.80 | 24.20 | 23.70 | 24.15 | 1 440 | 34 346 |
| 31.10.2024 | 27.30 | 27.30 | 23.55 | 23.65 | 570 | 14 099 |
| 30.10.2024 | 29.40 | 29.80 | 28.00 | 28.80 | 1 885 | 54 717 |
| 29.10.2024 | 30.00 | 30.05 | 29.90 | 29.90 | 76 | 2 277 |
| 28.10.2024 | 27.00 | 28.15 | 27.00 | 28.15 | 380 | 10 691 |
| 25.10.2024 | 26.95 | 28.90 | 25.95 | 28.90 | 8 006 | 211 664 |
| 24.10.2024 | 30.20 | 30.20 | 28.00 | 28.00 | 24 | 706 |
| 23.10.2024 | 32.20 | 32.20 | 29.00 | 29.00 | 122 | 3 758 |
| 22.10.2024 | 30.05 | 30.95 | 30.05 | 30.95 | 212 | 6 551 |
| 21.10.2024 | 29.75 | 29.90 | 29.20 | 29.35 | 3 411 | 101 845 |
| 18.10.2024 | 21.50 | 23.45 | 21.50 | 23.45 | 3 793 | 85 582 |
| 17.10.2024 | 20.50 | 20.50 | 20.20 | 20.20 | 505 | 10 203 |
| 16.10.2024 | 20.60 | 20.90 | 20.60 | 20.70 | 1 200 | 24 920 |
| 14.10.2024 | 18.00 | 18.80 | 18.00 | 18.80 | 202 | 3 796 |
| 11.10.2024 | 18.00 | 19.52 | 18.00 | 19.52 | 470 | 8 786 |
| 10.10.2024 | 16.12 | 17.42 | 16.12 | 17.42 | 5 100 | 88 042 |
| 09.10.2024 | 15.72 | 16.30 | 15.68 | 15.68 | 1 070 | 17 155 |
| 08.10.2024 | 18.06 | 18.06 | 15.80 | 15.98 | 1 900 | 32 218 |
| 07.10.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | 10 500 |
| 04.10.2024 | 21.60 | 22.00 | 20.40 | 21.60 | 8 702 | 188 043 |
Biznesradar bez reklam? Sprawdź BR Plus
