Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29249
78.80-2.90(-3.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.10.2024 | 78.80 | 78.80 | 78.80 | 78.80 | 2 500 | 197 000 |
| 29.10.2024 | 83.10 | 83.10 | 83.10 | 83.10 | 500 | 41 550 |
| 24.10.2024 | 83.30 | 83.30 | 83.30 | 83.30 | 2 000 | 166 600 |
| 23.10.2024 | 84.40 | 84.40 | 84.40 | 84.40 | 2 000 | 168 800 |
| 22.10.2024 | 82.30 | 82.30 | 82.30 | 82.30 | 2 000 | 164 600 |
| 21.10.2024 | 80.30 | 80.30 | 80.30 | 80.30 | 2 000 | 160 600 |
| 17.10.2024 | 71.90 | 72.60 | 71.90 | 72.60 | 7 500 | 542 050 |
| 16.10.2024 | 72.40 | 73.00 | 72.40 | 73.00 | 1 500 | 108 900 |
| 14.10.2024 | 70.30 | 70.30 | 70.30 | 70.30 | 1 000 | 70 300 |
| 11.10.2024 | 69.40 | 69.40 | 69.40 | 69.40 | 1 000 | 69 400 |
| 07.10.2024 | 72.00 | 72.00 | 72.00 | 72.00 | 1 000 | 72 000 |
| 02.10.2024 | 70.70 | 70.70 | 70.70 | 70.70 | 1 000 | 70 700 |
| 30.09.2024 | 67.90 | 67.90 | 67.90 | 67.90 | 2 000 | 135 800 |
| 23.09.2024 | 67.20 | 67.20 | 67.20 | 67.20 | 2 000 | 134 400 |
| 11.03.2024 | 45.70 | 45.70 | 45.70 | 45.70 | 70 | 3 199 |
| 17.01.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 25 | 1 024 |
| 14.09.2023 | 44.80 | 44.80 | 44.80 | 44.80 | 45 | 2 016 |
| 04.04.2023 | 55.60 | 55.60 | 55.60 | 55.60 | 220 | 12 232 |
| 31.03.2023 | 52.00 | 52.00 | 52.00 | 52.00 | 220 | 11 440 |
| 24.03.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50 | 2 500 |
| 06.02.2023 | 47.20 | 47.20 | 47.20 | 47.20 | 32 | 1 510 |
| 23.01.2023 | 48.70 | 48.70 | 48.70 | 48.70 | 5 | 244 |
| 15.11.2022 | 47.20 | 47.20 | 47.20 | 47.20 | 25 | 1 180 |
| 07.11.2022 | 43.40 | 43.40 | 43.40 | 43.40 | 25 | 1 085 |
| 13.10.2022 | 36.00 | 36.00 | 36.00 | 36.00 | 25 | 900 |
| 12.10.2022 | 39.00 | 39.00 | 39.00 | 39.00 | 25 | 975 |
| 03.10.2022 | 39.55 | 42.50 | 39.55 | 42.50 | 161 | 6 686 |
| 06.09.2022 | 33.70 | 33.70 | 33.70 | 33.70 | 500 | 16 850 |
| 31.08.2022 | 32.95 | 32.95 | 32.95 | 32.95 | 500 | 16 475 |
| 25.08.2022 | 37.85 | 37.85 | 37.85 | 37.85 | 36 | 1 363 |
| 08.08.2022 | 42.90 | 42.90 | 42.90 | 42.90 | 550 | 23 595 |
| 27.07.2022 | 34.85 | 34.85 | 34.85 | 34.85 | 36 | 1 255 |
| 22.07.2022 | 35.65 | 36.15 | 35.65 | 36.15 | 68 | 2 440 |
| 01.07.2022 | 39.30 | 39.30 | 39.30 | 39.30 | 1 000 | 39 300 |
| 30.06.2022 | 42.65 | 42.65 | 42.65 | 42.65 | 550 | 23 458 |
| 24.06.2022 | 43.00 | 44.50 | 42.90 | 44.50 | 1 200 | 52 385 |
| 23.06.2022 | 45.00 | 46.25 | 45.00 | 46.25 | 992 | 45 260 |
| 26.05.2022 | 46.00 | 46.00 | 46.00 | 46.00 | 50 | 2 300 |
| 17.05.2022 | 46.90 | 46.90 | 46.90 | 46.90 | 53 | 2 486 |
| 11.05.2022 | 47.10 | 47.10 | 47.10 | 47.10 | 1 000 | 47 100 |
| 04.05.2022 | 51.70 | 51.70 | 51.70 | 51.70 | 5 | 259 |
| 15.02.2022 | 49.20 | 49.20 | 49.20 | 49.20 | 2 | 98 |
| 24.01.2022 | 51.60 | 51.60 | 51.60 | 51.60 | 1 | 52 |
| 19.01.2022 | 50.90 | 50.90 | 50.90 | 50.90 | 1 | 51 |
| 22.12.2021 | 47.85 | 47.85 | 47.85 | 47.85 | 1 | 48 |
| 21.10.2021 | 52.20 | 52.20 | 52.20 | 52.20 | 20 | 1 044 |
| 08.09.2021 | 51.90 | 51.90 | 51.90 | 51.90 | 20 | 1 038 |
| 21.06.2021 | 58.20 | 58.20 | 58.20 | 58.20 | 87 | 5 063 |
| 10.03.2021 | 58.40 | 58.40 | 58.40 | 58.40 | 25 | 1 460 |
| 01.02.2021 | 70.70 | 70.70 | 70.70 | 70.70 | 25 | 1 768 |
Biznesradar bez reklam? Sprawdź BR Plus
