Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV69682
17.40+0.22(+1.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 19.72 | 20.05 | 19.72 | 20.05 | 502 | 10 064 |
| 02.10.2024 | 19.42 | 22.30 | 19.42 | 21.05 | 1 500 | 31 385 |
| 01.10.2024 | 18.98 | 18.98 | 18.80 | 18.84 | 3 048 | 57 309 |
| 30.09.2024 | 19.68 | 19.68 | 17.04 | 17.04 | 927 | 17 076 |
| 27.09.2024 | 20.75 | 22.25 | 20.30 | 21.65 | 768 | 16 259 |
| 26.09.2024 | 21.25 | 23.55 | 21.25 | 23.55 | 3 608 | 78 355 |
| 25.09.2024 | 20.05 | 20.95 | 19.96 | 20.95 | 4 721 | 95 965 |
| 24.09.2024 | 16.96 | 17.76 | 16.48 | 17.76 | 24 789 | 410 502 |
| 23.09.2024 | 15.30 | 17.12 | 15.20 | 17.12 | 21 922 | 347 660 |
| 20.09.2024 | 18.20 | 19.20 | 17.48 | 17.50 | 2 400 | 43 606 |
| 19.09.2024 | 18.00 | 18.30 | 16.40 | 16.40 | 20 403 | 356 227 |
| 18.09.2024 | 16.08 | 16.36 | 15.32 | 15.32 | 471 | 7 496 |
| 17.09.2024 | 16.94 | 17.32 | 16.66 | 17.28 | 2 636 | 44 936 |
| 16.09.2024 | 17.40 | 17.76 | 17.00 | 17.00 | 7 000 | 119 960 |
| 13.09.2024 | 14.28 | 16.34 | 14.00 | 16.34 | 7 753 | 112 954 |
| 12.09.2024 | 9.88 | 11.56 | 9.19 | 11.56 | 6 378 | 62 519 |
| 11.09.2024 | 9.62 | 9.64 | 6.60 | 6.60 | 26 864 | 204 477 |
| 10.09.2024 | 8.12 | 8.12 | 6.57 | 6.57 | 381 | 3 044 |
| 09.09.2024 | 6.44 | 7.31 | 6.44 | 7.08 | 22 420 | 155 837 |
Biznesradar bez reklam? Sprawdź BR Plus
