Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29009
73.80+0.20(+0.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.10.2021 | 51.60 | 51.60 | 51.60 | 51.60 | 399 | 20 588 |
| 13.10.2021 | 45.50 | 45.50 | 45.50 | 45.50 | 400 | 18 200 |
| 04.10.2021 | 44.35 | 44.35 | 44.35 | 44.35 | 650 | 28 828 |
| 01.10.2021 | 44.50 | 44.50 | 44.50 | 44.50 | 80 | 3 560 |
| 29.09.2021 | 43.65 | 43.85 | 43.65 | 43.85 | 840 | 36 694 |
| 11.06.2021 | 63.00 | 63.00 | 63.00 | 63.00 | 14 | 882 |
| 03.03.2021 | 58.70 | 58.70 | 58.70 | 58.70 | 70 | 4 109 |
| 23.02.2021 | 62.70 | 62.90 | 62.70 | 62.90 | 130 | 8 157 |
| 08.02.2021 | 59.50 | 59.50 | 59.50 | 59.50 | 70 | 4 165 |
| 03.02.2021 | 58.80 | 58.80 | 58.80 | 58.80 | 30 | 1 764 |
| 29.01.2021 | 61.40 | 61.40 | 61.40 | 61.40 | 14 | 860 |
| 20.01.2021 | 55.20 | 55.20 | 55.20 | 55.20 | 25 | 1 380 |
| 13.01.2021 | 53.50 | 53.50 | 53.50 | 53.50 | 75 | 4 013 |
| 24.11.2020 | 46.95 | 46.95 | 46.95 | 46.95 | 100 | 4 695 |
| 09.11.2020 | 49.00 | 49.00 | 49.00 | 49.00 | 100 | 4 900 |
| 08.09.2020 | 59.20 | 59.20 | 59.20 | 59.20 | 100 | 5 920 |
| 27.08.2020 | 59.50 | 59.50 | 59.50 | 59.50 | 15 | 893 |
| 24.08.2020 | 58.50 | 58.50 | 58.50 | 58.50 | 25 | 1 463 |
| 21.08.2020 | 59.00 | 59.00 | 59.00 | 59.00 | 60 | 3 540 |
| 12.08.2020 | 56.00 | 56.00 | 54.80 | 54.80 | 200 | 11 080 |
| 06.08.2020 | 63.10 | 63.10 | 63.10 | 63.10 | 58 | 3 660 |
| 05.08.2020 | 57.90 | 60.00 | 57.90 | 60.00 | 355 | 21 123 |
| 30.07.2020 | 46.35 | 47.05 | 46.35 | 46.80 | 1 044 | 48 967 |
| 28.07.2020 | 47.40 | 47.40 | 47.40 | 47.40 | 48 | 2 275 |
| 27.07.2020 | 49.85 | 49.85 | 49.85 | 49.85 | 200 | 9 970 |
| 22.07.2020 | 43.10 | 43.10 | 43.10 | 43.10 | 48 | 2 069 |
| 21.07.2020 | 36.95 | 39.20 | 36.95 | 39.20 | 550 | 20 773 |
| 17.07.2020 | 32.45 | 32.80 | 32.45 | 32.80 | 300 | 9 805 |
| 13.07.2020 | 32.85 | 33.40 | 32.70 | 33.40 | 200 | 6 590 |
| 10.07.2020 | 31.40 | 31.40 | 31.15 | 31.15 | 200 | 6 255 |
| 08.07.2020 | 29.85 | 30.55 | 29.85 | 30.45 | 407 | 12 339 |
| 06.07.2020 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | 5 800 |
| 01.07.2020 | 29.95 | 30.15 | 29.95 | 30.00 | 500 | 15 020 |
| 24.06.2020 | 28.15 | 28.15 | 28.15 | 28.15 | 100 | 2 815 |
| 22.06.2020 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | 2 850 |
| 19.06.2020 | 27.10 | 27.10 | 27.10 | 27.10 | 100 | 2 710 |
| 15.06.2020 | 25.15 | 25.50 | 24.55 | 25.50 | 151 | 3 825 |
| 12.06.2020 | 27.10 | 27.10 | 27.10 | 27.10 | 14 | 379 |
| 10.06.2020 | 27.30 | 28.25 | 27.30 | 28.25 | 120 | 3 339 |
| 09.06.2020 | 26.90 | 26.90 | 26.90 | 26.90 | 40 | 1 076 |
| 08.06.2020 | 26.85 | 26.85 | 26.85 | 26.85 | 21 | 564 |
| 05.06.2020 | 27.05 | 27.05 | 25.20 | 25.20 | 247 | 6 306 |
| 04.06.2020 | 27.30 | 27.30 | 26.95 | 26.95 | 107 | 2 919 |
| 03.06.2020 | 27.20 | 27.20 | 27.20 | 27.20 | 19 | 517 |
| 02.06.2020 | 29.40 | 29.50 | 29.05 | 29.50 | 268 | 7 870 |
| 01.06.2020 | 29.20 | 29.20 | 29.20 | 29.20 | 80 | 2 336 |
| 29.05.2020 | 27.64 | 27.97 | 27.64 | 27.86 | 235 | 6 529 |
| 27.05.2020 | 24.38 | 24.38 | 24.38 | 24.38 | 150 | 3 657 |
| 26.05.2020 | 26.40 | 26.40 | 26.40 | 26.40 | 35 | 924 |
| 22.05.2020 | 26.19 | 26.19 | 26.19 | 26.19 | 50 | 1 310 |
Biznesradar bez reklam? Sprawdź BR Plus
