Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29330
74.00-5.40(-6.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 74.00 | 74.00 | 74.00 | 74.00 | 26 | 1 924 |
| 04.12.2024 | 82.30 | 82.30 | 82.30 | 82.30 | 50 | 4 115 |
| 13.11.2024 | 82.70 | 82.70 | 82.70 | 82.70 | 1 383 | 114 374 |
| 28.10.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 5 | 468 |
| 18.10.2024 | 84.90 | 84.90 | 84.90 | 84.90 | 50 | 4 245 |
| 05.09.2024 | 71.00 | 71.00 | 71.00 | 71.00 | 100 | 7 100 |
| 20.08.2024 | 74.00 | 74.00 | 74.00 | 74.00 | 100 | 7 400 |
| 05.08.2024 | 65.50 | 65.50 | 65.50 | 65.50 | 100 | 6 550 |
| 31.05.2024 | 82.60 | 82.60 | 82.60 | 82.60 | 12 | 991 |
| 21.05.2024 | 83.90 | 83.90 | 83.90 | 83.90 | 230 | 19 297 |
| 16.05.2024 | 75.60 | 75.60 | 75.60 | 75.60 | 12 | 907 |
| 14.05.2024 | 72.00 | 72.00 | 72.00 | 72.00 | 1 | 72 |
| 26.04.2024 | 70.50 | 70.50 | 70.50 | 70.50 | 14 | 987 |
| 15.04.2024 | 74.70 | 74.70 | 73.90 | 73.90 | 35 | 2 607 |
| 22.12.2023 | 57.60 | 57.60 | 57.60 | 57.60 | 152 | 8 755 |
| 20.12.2023 | 56.10 | 57.50 | 56.10 | 57.50 | 240 | 13 635 |
| 18.12.2023 | 55.30 | 55.30 | 55.30 | 55.30 | 37 | 2 046 |
| 10.11.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 200 | 10 460 |
| 07.11.2023 | 53.30 | 53.30 | 53.30 | 53.30 | 37 | 1 972 |
| 12.10.2023 | 53.40 | 53.40 | 53.40 | 53.40 | 60 | 3 204 |
| 09.10.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 60 | 3 138 |
| 26.09.2023 | 58.40 | 58.40 | 58.40 | 58.40 | 130 | 7 592 |
| 29.08.2023 | 60.60 | 60.60 | 60.60 | 60.60 | 75 | 4 545 |
| 25.08.2023 | 59.50 | 59.50 | 59.50 | 59.50 | 400 | 23 800 |
| 17.08.2023 | 55.00 | 55.00 | 55.00 | 55.00 | 14 | 770 |
| 16.08.2023 | 53.80 | 53.80 | 53.80 | 53.80 | 30 | 1 614 |
| 14.07.2023 | 61.10 | 61.10 | 61.10 | 61.10 | 200 | 12 220 |
| 06.06.2023 | 59.20 | 59.20 | 59.20 | 59.20 | 16 | 947 |
| 31.05.2023 | 59.50 | 59.50 | 59.50 | 59.50 | 17 | 1 012 |
| 13.04.2023 | 68.90 | 68.90 | 68.90 | 68.90 | 50 | 3 445 |
| 05.04.2023 | 66.80 | 66.80 | 66.80 | 66.80 | 93 | 6 212 |
| 24.03.2023 | 62.10 | 62.10 | 62.10 | 62.10 | 157 | 9 750 |
| 14.03.2023 | 54.40 | 54.40 | 54.40 | 54.40 | 20 | 1 088 |
| 02.03.2023 | 51.40 | 51.40 | 51.40 | 51.40 | 20 | 1 028 |
| 17.02.2023 | 54.30 | 54.30 | 54.30 | 54.30 | 120 | 6 516 |
| 31.01.2023 | 61.50 | 61.50 | 60.60 | 60.60 | 94 | 5 780 |
| 19.12.2022 | 63.10 | 63.10 | 63.10 | 63.10 | 1 | 63 |
| 30.11.2022 | 57.80 | 57.80 | 57.80 | 57.80 | 22 | 1 272 |
| 03.10.2022 | 51.70 | 51.70 | 51.70 | 51.70 | 100 | 5 170 |
| 30.09.2022 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | 4 995 |
| 27.09.2022 | 48.55 | 48.55 | 48.55 | 48.55 | 200 | 9 710 |
| 07.09.2022 | 44.50 | 44.85 | 44.50 | 44.85 | 539 | 23 992 |
| 06.09.2022 | 44.75 | 44.75 | 44.00 | 44.00 | 740 | 32 725 |
| 05.09.2022 | 44.30 | 44.30 | 44.30 | 44.30 | 220 | 9 746 |
| 23.08.2022 | 49.00 | 49.00 | 49.00 | 49.00 | 60 | 2 940 |
| 04.08.2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53 | 2 809 |
| 20.07.2022 | 47.15 | 47.15 | 47.15 | 47.15 | 50 | 2 358 |
| 14.07.2022 | 45.50 | 45.50 | 45.40 | 45.40 | 554 | 25 157 |
| 12.07.2022 | 48.60 | 48.60 | 48.60 | 48.60 | 40 | 1 944 |
| 11.07.2022 | 49.25 | 49.25 | 49.25 | 49.25 | 25 | 1 231 |
Biznesradar bez reklam? Sprawdź BR Plus
