Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSLV70136
23.20-2.55(-9.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22.50 | 23.20 | 22.50 | 23.20 | 100 | 2 285 |
| 10.04.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 30 | 792 |
| 09.04.2025 | 28.75 | 29.25 | 28.40 | 28.40 | 145 | 4 177 |
| 07.04.2025 | 30.90 | 30.90 | 28.75 | 30.40 | 377 | 11 444 |
| 04.04.2025 | 25.20 | 30.45 | 24.45 | 30.45 | 531 | 14 514 |
| 03.04.2025 | 17.80 | 22.35 | 17.70 | 21.05 | 1 651 | 32 992 |
| 02.04.2025 | 15.94 | 15.94 | 14.50 | 14.50 | 4 500 | 68 050 |
| 01.04.2025 | 15.50 | 15.50 | 15.50 | 15.50 | 32 | 496 |
| 31.03.2025 | 13.28 | 16.22 | 13.00 | 15.10 | 3 080 | 41 861 |
| 28.03.2025 | 13.04 | 14.10 | 12.56 | 13.80 | 5 345 | 71 368 |
| 27.03.2025 | 14.70 | 14.70 | 13.60 | 13.60 | 120 | 1 713 |
| 26.03.2025 | 14.92 | 16.10 | 14.92 | 16.10 | 200 | 3 102 |
| 25.03.2025 | 16.28 | 16.28 | 16.28 | 16.28 | 19 | 309 |
| 24.03.2025 | 18.66 | 18.66 | 18.66 | 18.66 | 19 | 355 |
| 20.03.2025 | 17.22 | 17.22 | 17.06 | 17.06 | 350 | 6 019 |
| 19.03.2025 | 16.04 | 16.04 | 16.04 | 16.04 | 200 | 3 208 |
| 14.03.2025 | 14.80 | 16.08 | 14.16 | 16.08 | 2 229 | 33 940 |
| 13.03.2025 | 18.48 | 18.48 | 15.42 | 15.44 | 1 515 | 25 562 |
| 12.03.2025 | 18.54 | 18.58 | 18.06 | 18.58 | 1 306 | 23 820 |
| 05.03.2025 | 20.55 | 20.55 | 20.40 | 20.40 | 200 | 4 095 |
| 19.02.2025 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | 10 250 |
| 17.02.2025 | 21.70 | 21.80 | 21.70 | 21.80 | 699 | 15 178 |
| 14.02.2025 | 17.96 | 19.46 | 17.96 | 19.46 | 1 200 | 22 042 |
| 12.12.2024 | 22.10 | 22.10 | 22.10 | 22.10 | 125 | 2 763 |
| 10.12.2024 | 23.70 | 23.70 | 23.70 | 23.70 | 55 | 1 304 |
| 03.12.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 70 | 1 894 |
| 25.11.2024 | 28.30 | 29.30 | 28.30 | 29.30 | 70 | 2 016 |
| 21.11.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 60 | 1 629 |
| 20.11.2024 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | 2 700 |
| 19.11.2024 | 25.35 | 26.15 | 25.35 | 26.15 | 200 | 5 150 |
| 18.11.2024 | 27.95 | 27.95 | 26.45 | 26.45 | 95 | 2 565 |
| 15.11.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 100 | 2 920 |
| 14.11.2024 | 31.70 | 32.15 | 31.70 | 32.15 | 308 | 9 879 |
| 13.11.2024 | 27.90 | 27.90 | 27.00 | 27.00 | 3 685 | 100 202 |
| 12.11.2024 | 29.55 | 30.15 | 29.10 | 29.10 | 203 | 5 989 |
| 08.11.2024 | 25.05 | 25.05 | 25.05 | 25.05 | 68 | 1 703 |
| 07.11.2024 | 26.00 | 26.00 | 24.75 | 24.75 | 160 | 4 085 |
| 06.11.2024 | 22.70 | 26.00 | 21.75 | 26.00 | 2 870 | 65 439 |
| 04.11.2024 | 19.58 | 19.98 | 19.58 | 19.98 | 112 | 2 215 |
| 31.10.2024 | 15.90 | 20.25 | 15.90 | 19.98 | 3 050 | 50 878 |
| 30.10.2024 | 13.36 | 16.08 | 13.12 | 14.92 | 454 | 6 503 |
| 29.10.2024 | 14.88 | 14.88 | 13.18 | 13.58 | 1 031 | 14 228 |
| 28.10.2024 | 16.36 | 16.36 | 14.96 | 14.96 | 418 | 6 694 |
| 25.10.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 23 | 368 |
| 24.10.2024 | 13.28 | 15.98 | 13.28 | 15.98 | 435 | 6 051 |
| 23.10.2024 | 11.84 | 16.20 | 11.72 | 15.80 | 3 042 | 41 220 |
| 22.10.2024 | 13.42 | 13.42 | 11.80 | 12.20 | 6 508 | 82 712 |
| 21.10.2024 | 13.86 | 15.72 | 13.44 | 15.72 | 2 522 | 35 325 |
| 17.10.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 201 | 4 824 |
| 16.10.2024 | 22.65 | 22.65 | 22.00 | 22.00 | 401 | 8 967 |
Biznesradar bez reklam? Sprawdź BR Plus
