Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV70730
5.40-4.76(-46.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 7.57 | 7.57 | 5.36 | 5.40 | 6 083 | 38 346 |
| 18.12.2024 | 10.80 | 10.82 | 10.00 | 10.00 | 3 440 | 36 437 |
| 17.12.2024 | 10.18 | 10.54 | 9.69 | 10.38 | 10 061 | 103 504 |
| 16.12.2024 | 12.04 | 12.04 | 11.26 | 11.76 | 1 621 | 18 930 |
| 13.12.2024 | 12.86 | 12.98 | 11.00 | 11.38 | 3 914 | 47 824 |
| 12.12.2024 | 17.68 | 18.72 | 12.06 | 12.06 | 14 908 | 251 199 |
| 11.12.2024 | 16.00 | 18.04 | 15.76 | 18.04 | 1 376 | 22 472 |
| 10.12.2024 | 16.10 | 17.84 | 16.10 | 17.84 | 8 656 | 142 523 |
| 09.12.2024 | 14.48 | 18.92 | 14.48 | 18.92 | 10 524 | 185 695 |
| 06.12.2024 | 14.48 | 14.48 | 12.78 | 13.62 | 14 724 | 201 490 |
| 05.12.2024 | 14.50 | 14.98 | 14.50 | 14.98 | 185 | 2 726 |
| 04.12.2024 | 12.88 | 15.50 | 11.94 | 15.50 | 2 433 | 33 547 |
| 03.12.2024 | 13.20 | 13.84 | 12.78 | 12.86 | 2 251 | 29 942 |
| 02.12.2024 | 10.16 | 11.50 | 10.12 | 11.08 | 7 877 | 82 620 |
| 29.11.2024 | 12.04 | 13.10 | 12.04 | 12.36 | 350 | 4 382 |
| 28.11.2024 | 9.64 | 10.40 | 9.64 | 10.40 | 1 300 | 13 090 |
| 27.11.2024 | 11.90 | 11.90 | 10.12 | 10.12 | 590 | 6 449 |
| 26.11.2024 | 10.66 | 11.84 | 10.66 | 11.84 | 2 922 | 32 938 |
| 25.11.2024 | 12.84 | 12.90 | 10.52 | 10.52 | 1 196 | 14 487 |
| 22.11.2024 | 15.38 | 15.56 | 13.98 | 13.98 | 2 295 | 34 502 |
| 21.11.2024 | 15.16 | 15.16 | 12.70 | 12.70 | 4 173 | 58 504 |
| 20.11.2024 | 13.90 | 14.70 | 13.74 | 14.60 | 3 442 | 48 693 |
| 19.11.2024 | 14.92 | 15.64 | 14.42 | 14.66 | 2 357 | 35 717 |
| 18.11.2024 | 12.90 | 14.90 | 12.90 | 14.56 | 7 284 | 100 046 |
| 15.11.2024 | 11.74 | 12.94 | 11.74 | 12.44 | 2 636 | 33 562 |
| 14.11.2024 | 9.45 | 11.26 | 9.00 | 11.26 | 3 847 | 37 791 |
| 13.11.2024 | 13.76 | 13.76 | 13.76 | 13.76 | 151 | 2 078 |
| 12.11.2024 | 11.44 | 12.70 | 10.94 | 12.70 | 4 490 | 55 589 |
| 08.11.2024 | 16.00 | 17.06 | 15.42 | 17.06 | 2 449 | 40 853 |
| 07.11.2024 | 14.64 | 17.38 | 14.64 | 17.38 | 1 701 | 28 145 |
| 06.11.2024 | 18.58 | 19.22 | 13.78 | 15.18 | 13 923 | 202 282 |
| 05.11.2024 | 19.68 | 20.35 | 19.68 | 20.35 | 150 | 2 986 |
| 04.11.2024 | 20.55 | 20.80 | 20.50 | 20.80 | 6 066 | 124 936 |
| 31.10.2024 | 24.60 | 24.60 | 20.25 | 20.40 | 5 454 | 131 905 |
| 30.10.2024 | 26.65 | 26.85 | 24.35 | 25.30 | 8 667 | 219 097 |
| 29.10.2024 | 26.35 | 28.15 | 26.35 | 26.75 | 7 249 | 192 051 |
| 28.10.2024 | 24.40 | 25.50 | 23.85 | 25.35 | 11 256 | 272 006 |
| 25.10.2024 | 23.35 | 26.10 | 22.75 | 26.10 | 10 904 | 271 847 |
| 24.10.2024 | 27.40 | 27.55 | 25.80 | 25.80 | 13 436 | 361 745 |
| 23.10.2024 | 29.30 | 29.30 | 24.70 | 24.90 | 19 161 | 544 076 |
| 22.10.2024 | 27.75 | 28.55 | 27.75 | 28.55 | 728 | 20 330 |
| 21.10.2024 | 26.55 | 27.00 | 25.80 | 27.00 | 10 187 | 271 186 |
| 18.10.2024 | 18.18 | 19.24 | 18.18 | 19.24 | 143 | 2 706 |
| 17.10.2024 | 16.40 | 17.90 | 16.40 | 17.90 | 368 | 6 263 |
| 16.10.2024 | 17.50 | 18.24 | 17.28 | 17.98 | 569 | 10 118 |
| 15.10.2024 | 14.78 | 16.10 | 14.40 | 16.10 | 386 | 5 788 |
| 14.10.2024 | 16.14 | 16.14 | 14.92 | 14.92 | 700 | 11 140 |
| 11.10.2024 | 14.90 | 15.30 | 14.90 | 15.30 | 226 | 3 403 |
| 10.10.2024 | 12.48 | 14.02 | 12.30 | 14.02 | 927 | 12 159 |
| 09.10.2024 | 12.30 | 12.30 | 12.26 | 12.26 | 88 | 1 081 |
Biznesradar bez reklam? Sprawdź BR Plus
