Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLTSL70391
16.44-7.46(-31.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26.10 | 26.10 | 25.15 | 25.20 | 444 | 1 154 |
| 02.04.2025 | 25.45 | 25.45 | 25.45 | 25.45 | 65 | 165 |
| 01.04.2025 | 25.55 | 27.20 | 23.40 | 25.65 | 361 | 926 |
| 31.03.2025 | 20.25 | 20.25 | 17.50 | 18.46 | 749 | 1 366 |
| 28.03.2025 | 28.65 | 30.05 | 23.80 | 24.95 | 1 948 | 5 587 |
| 27.03.2025 | 27.60 | 35.50 | 27.55 | 35.50 | 2 051 | 5 930 |
| 26.03.2025 | 32.90 | 33.15 | 29.50 | 30.15 | 2 131 | 6 781 |
| 25.03.2025 | 32.50 | 32.50 | 28.00 | 30.15 | 1 327 | 4 026 |
| 24.03.2025 | 22.35 | 28.00 | 22.30 | 27.50 | 3 245 | 8 426 |
| 21.03.2025 | 14.36 | 16.64 | 13.50 | 16.16 | 2 020 | 3 086 |
| 20.03.2025 | 14.02 | 14.84 | 12.08 | 12.60 | 2 400 | 3 069 |
| 19.03.2025 | 12.38 | 12.78 | 12.38 | 12.78 | 200 | 252 |
| 18.03.2025 | 14.50 | 14.50 | 13.62 | 13.62 | 170 | 239 |
| 17.03.2025 | 18.08 | 19.00 | 14.28 | 14.28 | 558 | 921 |
| 14.03.2025 | 17.46 | 19.30 | 16.44 | 16.44 | 2 421 | 4 337 |
| 13.03.2025 | 18.34 | 18.70 | 14.64 | 14.64 | 1 048 | 1 858 |
| 12.03.2025 | 15.60 | 18.98 | 15.60 | 18.50 | 445 | 784 |
| 11.03.2025 | 10.00 | 13.68 | 7.89 | 12.60 | 12 872 | 15 501 |
| 18.02.2025 | 64.90 | 64.90 | 64.90 | 64.90 | 30 | 195 |
| 13.02.2025 | 58.90 | 58.90 | 58.90 | 58.90 | 30 | 177 |
| 12.02.2025 | 53.30 | 55.10 | 53.30 | 55.10 | 342 | 1 854 |
| 30.01.2025 | 80.70 | 80.70 | 80.70 | 80.70 | 30 | 242 |
| 02.01.2025 | 87.60 | 87.60 | 87.60 | 87.60 | 57 | 499 |
| 10.12.2024 | 85.00 | 85.00 | 85.00 | 85.00 | 45 | 383 |
| 13.11.2024 | 55.80 | 57.80 | 55.80 | 57.80 | 145 | 829 |
| 08.11.2024 | 42.55 | 42.55 | 41.75 | 41.75 | 2 031 | 8 486 |
| 06.11.2024 | 34.70 | 36.20 | 34.70 | 36.05 | 431 | 1 522 |
| 05.11.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 134 | 312 |
| 31.10.2024 | 25.30 | 25.30 | 25.25 | 25.25 | 536 | 1 356 |
| 30.10.2024 | 27.55 | 28.10 | 26.00 | 27.50 | 1 066 | 2 901 |
| 29.10.2024 | 27.55 | 28.05 | 26.95 | 28.05 | 260 | 708 |
| 25.10.2024 | 25.20 | 30.30 | 25.20 | 29.40 | 2 292 | 6 683 |
| 24.10.2024 | 18.78 | 23.05 | 18.62 | 22.80 | 652 | 1 387 |
| 23.10.2024 | 10.12 | 10.22 | 9.36 | 9.71 | 6 196 | 6 093 |
| 22.10.2024 | 10.04 | 10.04 | 9.35 | 9.90 | 3 476 | 3 434 |
| 18.10.2024 | 11.34 | 11.40 | 11.00 | 11.40 | 1 010 | 1 138 |
| 14.10.2024 | 11.16 | 11.16 | 8.65 | 9.72 | 7 954 | 7 914 |
| 11.10.2024 | 13.30 | 13.30 | 9.84 | 12.24 | 1 970 | 2 406 |
| 10.10.2024 | 19.84 | 19.84 | 16.18 | 16.44 | 5 936 | 10 622 |
| 09.10.2024 | 19.00 | 20.00 | 19.00 | 20.00 | 2 000 | 3 900 |
| 08.10.2024 | 20.40 | 20.80 | 20.40 | 20.80 | 150 | 309 |
| 07.10.2024 | 22.80 | 22.80 | 22.80 | 22.80 | 400 | 912 |
| 04.10.2024 | 20.50 | 21.40 | 20.50 | 21.40 | 80 | 168 |
| 03.10.2024 | 21.85 | 21.85 | 21.85 | 21.85 | 188 | 411 |
| 02.10.2024 | 22.50 | 22.50 | 19.96 | 21.05 | 12 188 | 25 309 |
| 30.09.2024 | 26.65 | 26.80 | 26.65 | 26.80 | 550 | 1 467 |
| 27.09.2024 | 23.90 | 25.45 | 23.90 | 25.45 | 500 | 1 214 |
| 26.09.2024 | 26.50 | 26.85 | 26.50 | 26.85 | 67 | 179 |
| 24.09.2024 | 23.25 | 23.75 | 23.25 | 23.75 | 67 | 158 |
| 23.09.2024 | 21.65 | 21.65 | 21.65 | 21.65 | 50 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus
