Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV69682
21.25-1.05(-4.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21.60 | 22.45 | 21.20 | 21.25 | 755 | 16 294 |
| 20.02.2025 | 22.95 | 23.25 | 22.75 | 22.75 | 4 093 | 93 841 |
| 19.02.2025 | 22.35 | 22.35 | 21.35 | 21.35 | 100 | 2 185 |
| 18.02.2025 | 20.90 | 20.90 | 20.75 | 20.75 | 4 000 | 83 300 |
| 17.02.2025 | 19.80 | 20.30 | 19.48 | 19.48 | 513 | 10 236 |
| 14.02.2025 | 23.30 | 23.50 | 21.80 | 21.80 | 706 | 16 203 |
| 13.02.2025 | 20.10 | 20.10 | 19.28 | 19.28 | 120 | 2 371 |
| 12.02.2025 | 17.88 | 19.20 | 17.88 | 19.20 | 573 | 10 809 |
| 11.02.2025 | 18.30 | 18.36 | 16.06 | 18.36 | 3 436 | 59 179 |
| 10.02.2025 | 19.90 | 20.30 | 19.12 | 20.10 | 370 | 7 367 |
| 07.02.2025 | 20.15 | 21.20 | 20.15 | 21.20 | 2 024 | 42 884 |
| 06.02.2025 | 18.84 | 19.58 | 18.28 | 19.52 | 2 514 | 46 281 |
| 05.02.2025 | 20.65 | 20.95 | 19.70 | 20.75 | 8 486 | 175 512 |
| 04.02.2025 | 17.90 | 20.40 | 17.74 | 20.25 | 5 608 | 105 298 |
| 03.02.2025 | 15.50 | 17.04 | 15.50 | 16.48 | 3 660 | 60 085 |
| 31.01.2025 | 17.44 | 18.16 | 17.26 | 17.78 | 4 434 | 79 421 |
| 30.01.2025 | 15.50 | 17.70 | 15.18 | 17.70 | 1 909 | 30 564 |
| 29.01.2025 | 13.00 | 15.14 | 13.00 | 15.00 | 470 | 6 809 |
| 28.01.2025 | 11.18 | 11.74 | 11.00 | 11.74 | 1 667 | 18 975 |
| 27.01.2025 | 11.80 | 13.38 | 11.80 | 12.50 | 11 482 | 148 544 |
| 24.01.2025 | 14.70 | 15.08 | 13.62 | 14.44 | 8 420 | 122 509 |
| 23.01.2025 | 13.76 | 13.90 | 11.94 | 12.12 | 10 876 | 144 061 |
| 22.01.2025 | 14.52 | 15.06 | 14.14 | 14.32 | 5 441 | 78 697 |
| 21.01.2025 | 13.20 | 14.60 | 12.74 | 14.58 | 2 761 | 35 786 |
| 20.01.2025 | 12.58 | 13.38 | 11.96 | 12.84 | 265 | 3 317 |
| 17.01.2025 | 14.30 | 14.34 | 12.50 | 13.64 | 2 287 | 30 621 |
| 16.01.2025 | 15.50 | 15.70 | 14.90 | 15.00 | 1 611 | 24 770 |
| 15.01.2025 | 12.14 | 13.60 | 12.04 | 13.30 | 5 489 | 70 503 |
| 14.01.2025 | 10.96 | 11.82 | 10.40 | 11.82 | 3 562 | 39 110 |
| 13.01.2025 | 13.06 | 13.06 | 9.94 | 10.48 | 5 125 | 55 061 |
| 10.01.2025 | 13.18 | 14.62 | 13.14 | 14.62 | 522 | 7 192 |
| 09.01.2025 | 13.34 | 14.50 | 13.34 | 14.00 | 2 150 | 29 837 |
| 08.01.2025 | 12.92 | 13.54 | 12.38 | 13.54 | 528 | 6 722 |
| 07.01.2025 | 12.78 | 13.32 | 12.72 | 13.32 | 1 950 | 25 106 |
| 03.01.2025 | 10.50 | 11.58 | 10.50 | 11.02 | 2 300 | 25 794 |
| 02.01.2025 | 9.36 | 10.20 | 9.36 | 10.20 | 1 787 | 17 011 |
| 30.12.2024 | 9.79 | 9.79 | 7.59 | 7.59 | 2 419 | 20 584 |
| 27.12.2024 | 10.80 | 10.80 | 9.59 | 9.60 | 906 | 8 899 |
| 23.12.2024 | 11.24 | 11.46 | 10.88 | 10.92 | 6 032 | 66 551 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
