Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29009
69.00-0.10(-0.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 69.00 | 69.00 | 69.00 | 69.00 | 50 | 3 450 |
| 19.11.2024 | 69.00 | 69.00 | 69.00 | 69.00 | 40 | 2 760 |
| 07.11.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 100 | 6 830 |
| 06.11.2024 | 68.00 | 68.00 | 68.00 | 68.00 | 10 | 680 |
| 30.10.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 200 | 15 600 |
| 28.10.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 100 | 7 800 |
| 26.09.2024 | 69.40 | 69.40 | 69.40 | 69.40 | 140 | 9 716 |
| 25.09.2024 | 67.60 | 68.20 | 67.60 | 68.20 | 140 | 9 507 |
| 03.09.2024 | 53.30 | 53.30 | 53.30 | 53.30 | 26 | 1 386 |
| 17.04.2024 | 62.20 | 62.20 | 62.20 | 62.20 | 40 | 2 488 |
| 12.04.2024 | 62.60 | 64.30 | 62.60 | 64.30 | 325 | 20 685 |
| 08.04.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 26 | 1 474 |
| 03.04.2024 | 51.00 | 51.20 | 51.00 | 51.20 | 60 | 3 064 |
| 02.04.2024 | 48.70 | 48.70 | 48.70 | 48.70 | 25 | 1 218 |
| 21.03.2024 | 47.60 | 47.60 | 47.60 | 47.60 | 25 | 1 190 |
| 08.03.2024 | 43.00 | 43.00 | 43.00 | 43.00 | 125 | 5 375 |
| 06.03.2024 | 42.25 | 42.25 | 42.25 | 42.25 | 20 | 845 |
| 26.02.2024 | 36.75 | 36.75 | 36.75 | 36.75 | 100 | 3 675 |
| 23.02.2024 | 37.65 | 37.65 | 37.65 | 37.65 | 101 | 3 803 |
| 13.02.2024 | 38.25 | 38.40 | 35.40 | 36.00 | 531 | 19 769 |
| 05.02.2024 | 37.10 | 37.10 | 37.10 | 37.10 | 134 | 4 971 |
| 25.01.2024 | 38.75 | 38.75 | 38.75 | 38.75 | 105 | 4 069 |
| 08.01.2024 | 39.15 | 39.15 | 39.15 | 39.15 | 100 | 3 915 |
| 04.01.2024 | 39.25 | 39.25 | 39.25 | 39.25 | 300 | 11 775 |
| 22.11.2023 | 43.20 | 43.20 | 43.20 | 43.20 | 125 | 5 400 |
| 11.10.2023 | 39.20 | 39.20 | 39.20 | 39.20 | 400 | 15 680 |
| 04.10.2023 | 36.25 | 36.25 | 36.25 | 36.25 | 50 | 1 813 |
| 02.10.2023 | 38.35 | 38.35 | 37.90 | 37.90 | 50 | 1 904 |
| 30.08.2023 | 48.55 | 48.55 | 48.55 | 48.55 | 30 | 1 457 |
| 17.08.2023 | 40.85 | 40.85 | 40.85 | 40.85 | 30 | 1 226 |
| 04.08.2023 | 44.05 | 44.05 | 44.05 | 44.05 | 200 | 8 810 |
| 19.07.2023 | 49.45 | 49.45 | 49.45 | 49.45 | 23 | 1 137 |
| 14.07.2023 | 48.90 | 48.90 | 48.90 | 48.90 | 100 | 4 890 |
| 07.07.2023 | 43.15 | 43.15 | 43.15 | 43.15 | 23 | 992 |
| 28.06.2023 | 41.75 | 41.75 | 41.75 | 41.75 | 25 | 1 044 |
| 22.06.2023 | 39.95 | 39.95 | 39.95 | 39.95 | 25 | 999 |
| 06.06.2023 | 46.05 | 46.05 | 46.00 | 46.00 | 145 | 6 675 |
| 30.05.2023 | 44.20 | 44.20 | 44.20 | 44.20 | 20 | 884 |
| 29.05.2023 | 45.50 | 45.50 | 45.50 | 45.50 | 20 | 910 |
| 26.05.2023 | 45.15 | 45.15 | 44.85 | 44.85 | 36 | 1 620 |
| 25.05.2023 | 43.40 | 43.40 | 43.40 | 43.40 | 21 | 911 |
| 23.05.2023 | 46.05 | 46.05 | 46.05 | 46.05 | 21 | 967 |
| 19.05.2023 | 47.00 | 47.00 | 47.00 | 47.00 | 45 | 2 115 |
| 04.05.2023 | 55.50 | 55.50 | 55.50 | 55.50 | 100 | 5 550 |
| 02.05.2023 | 51.90 | 51.90 | 51.90 | 51.90 | 10 | 519 |
| 21.04.2023 | 53.00 | 53.40 | 53.00 | 53.40 | 100 | 5 320 |
| 19.04.2023 | 54.30 | 54.30 | 54.30 | 54.30 | 5 | 272 |
| 17.04.2023 | 55.10 | 55.10 | 54.10 | 54.10 | 55 | 2 981 |
| 14.04.2023 | 56.60 | 56.60 | 56.60 | 56.60 | 50 | 2 830 |
| 29.03.2023 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | 4 725 |
Biznesradar bez reklam? Sprawdź BR Plus
