Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29330
85.40-0.20(-0.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.06.2021 | 67.00 | 67.00 | 67.00 | 67.00 | 17 | 1 139 |
| 10.06.2021 | 71.50 | 71.50 | 71.50 | 71.50 | 34 | 2 431 |
| 24.05.2021 | 70.80 | 70.80 | 70.80 | 70.80 | 150 | 10 620 |
| 19.05.2021 | 72.20 | 72.20 | 72.20 | 72.20 | 169 | 12 202 |
| 14.05.2021 | 70.80 | 70.80 | 70.80 | 70.80 | 1 | 71 |
| 04.05.2021 | 70.20 | 70.90 | 70.20 | 70.90 | 49 | 3 443 |
| 20.04.2021 | 67.00 | 67.00 | 67.00 | 67.00 | 169 | 11 323 |
| 19.04.2021 | 66.30 | 66.30 | 66.30 | 66.30 | 173 | 11 470 |
| 16.04.2021 | 67.90 | 67.90 | 67.90 | 67.90 | 20 | 1 358 |
| 15.04.2021 | 65.60 | 66.90 | 65.60 | 66.90 | 10 | 663 |
| 14.04.2021 | 65.40 | 65.40 | 65.40 | 65.40 | 5 | 327 |
| 13.04.2021 | 65.40 | 65.40 | 65.40 | 65.40 | 125 | 8 175 |
| 09.04.2021 | 64.50 | 64.90 | 64.50 | 64.90 | 183 | 11 808 |
| 06.04.2021 | 64.40 | 65.60 | 64.40 | 65.60 | 248 | 16 049 |
| 01.04.2021 | 64.00 | 64.00 | 64.00 | 64.00 | 100 | 6 400 |
| 31.03.2021 | 62.60 | 62.60 | 62.60 | 62.60 | 83 | 5 196 |
| 29.03.2021 | 65.00 | 65.00 | 65.00 | 65.00 | 111 | 7 215 |
| 26.03.2021 | 65.50 | 65.50 | 65.50 | 65.50 | 111 | 7 271 |
| 18.03.2021 | 69.30 | 69.30 | 69.30 | 69.30 | 5 | 347 |
| 09.03.2021 | 67.10 | 67.10 | 67.00 | 67.00 | 89 | 5 968 |
| 08.03.2021 | 66.10 | 66.10 | 66.10 | 66.10 | 50 | 3 305 |
| 05.03.2021 | 64.50 | 65.60 | 64.50 | 65.60 | 8 | 523 |
| 01.03.2021 | 69.30 | 69.30 | 69.30 | 69.30 | 40 | 2 772 |
| 26.02.2021 | 69.30 | 69.30 | 68.30 | 68.30 | 4 | 275 |
| 24.02.2021 | 71.50 | 71.50 | 71.50 | 71.50 | 100 | 7 150 |
| 23.02.2021 | 73.10 | 73.10 | 73.00 | 73.00 | 159 | 11 613 |
| 19.02.2021 | 69.40 | 71.20 | 69.40 | 71.20 | 152 | 10 758 |
| 17.02.2021 | 70.00 | 70.00 | 70.00 | 70.00 | 7 | 490 |
| 10.02.2021 | 70.70 | 70.70 | 70.70 | 70.70 | 1 | 71 |
| 09.02.2021 | 71.50 | 71.50 | 69.80 | 69.80 | 46 | 3 214 |
| 08.02.2021 | 70.50 | 70.50 | 70.50 | 70.50 | 30 | 2 115 |
| 05.02.2021 | 69.00 | 69.00 | 69.00 | 69.00 | 100 | 6 900 |
| 04.02.2021 | 66.90 | 67.00 | 66.90 | 67.00 | 50 | 3 348 |
| 02.02.2021 | 69.80 | 69.80 | 69.80 | 69.80 | 60 | 4 188 |
| 01.02.2021 | 79.60 | 80.60 | 78.40 | 79.30 | 170 | 13 502 |
| 28.01.2021 | 68.20 | 68.20 | 68.20 | 68.20 | 365 | 24 893 |
| 26.01.2021 | 64.80 | 64.80 | 64.80 | 64.80 | 10 | 648 |
| 11.01.2021 | 61.50 | 61.50 | 61.50 | 61.50 | 55 | 3 383 |
| 08.01.2021 | 67.40 | 67.40 | 65.90 | 65.90 | 171 | 11 443 |
| 07.01.2021 | 69.60 | 69.60 | 69.00 | 69.00 | 62 | 4 308 |
| 30.12.2020 | 67.40 | 67.40 | 67.40 | 67.40 | 50 | 3 370 |
| 29.12.2020 | 66.20 | 66.20 | 66.20 | 66.20 | 81 | 5 362 |
| 02.12.2020 | 58.60 | 58.80 | 58.60 | 58.80 | 50 | 2 935 |
| 01.12.2020 | 56.00 | 56.00 | 56.00 | 56.00 | 25 | 1 400 |
| 30.11.2020 | 52.00 | 52.00 | 52.00 | 52.00 | 25 | 1 300 |
| 24.11.2020 | 57.40 | 57.40 | 56.80 | 56.80 | 50 | 2 855 |
| 23.11.2020 | 57.90 | 57.90 | 57.90 | 57.90 | 25 | 1 448 |
| 16.11.2020 | 60.60 | 60.60 | 60.60 | 60.60 | 81 | 4 909 |
| 03.11.2020 | 62.10 | 62.10 | 62.10 | 62.10 | 40 | 2 484 |
| 02.11.2020 | 62.30 | 62.30 | 62.30 | 62.30 | 15 | 935 |
Biznesradar bez reklam? Sprawdź BR Plus
