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 |
|---|---|---|---|---|---|---|
| 30.10.2020 | 60.50 | 60.50 | 60.50 | 60.50 | 20 | 1 210 |
| 29.10.2020 | 58.60 | 58.60 | 58.60 | 58.60 | 250 | 14 650 |
| 16.10.2020 | 63.10 | 63.10 | 63.10 | 63.10 | 20 | 1 262 |
| 09.10.2020 | 61.10 | 61.10 | 61.10 | 61.10 | 300 | 18 330 |
| 08.10.2020 | 60.40 | 60.50 | 60.20 | 60.20 | 300 | 18 105 |
| 07.10.2020 | 58.70 | 58.70 | 58.70 | 58.70 | 66 | 3 874 |
| 06.10.2020 | 61.80 | 61.80 | 61.80 | 61.80 | 34 | 2 101 |
| 29.09.2020 | 60.90 | 61.00 | 60.70 | 60.70 | 108 | 6 565 |
| 28.09.2020 | 58.30 | 59.60 | 58.30 | 59.40 | 57 | 3 368 |
| 23.09.2020 | 58.00 | 58.00 | 58.00 | 58.00 | 17 | 986 |
| 22.09.2020 | 61.00 | 61.20 | 61.00 | 61.20 | 576 | 35 178 |
| 21.09.2020 | 66.00 | 66.00 | 59.90 | 62.70 | 770 | 47 942 |
| 17.09.2020 | 70.40 | 70.40 | 70.40 | 70.40 | 100 | 7 040 |
| 08.09.2020 | 67.10 | 67.30 | 67.10 | 67.30 | 39 | 2 622 |
| 31.08.2020 | 73.70 | 73.70 | 73.70 | 73.70 | 14 | 1 032 |
| 27.08.2020 | 71.50 | 71.50 | 71.50 | 71.50 | 14 | 1 001 |
| 26.08.2020 | 70.30 | 70.30 | 70.30 | 70.30 | 100 | 7 030 |
| 13.08.2020 | 66.30 | 66.30 | 66.30 | 66.30 | 105 | 6 962 |
| 12.08.2020 | 64.10 | 67.20 | 64.10 | 67.20 | 146 | 9 684 |
| 11.08.2020 | 71.40 | 71.40 | 71.00 | 71.00 | 76 | 5 409 |
| 05.08.2020 | 68.70 | 68.70 | 68.70 | 68.70 | 23 | 1 580 |
| 31.07.2020 | 59.20 | 59.20 | 59.20 | 59.20 | 7 | 414 |
| 30.07.2020 | 57.40 | 57.90 | 56.00 | 57.90 | 642 | 36 545 |
| 28.07.2020 | 60.60 | 60.60 | 53.50 | 58.30 | 110 | 6 315 |
| 27.07.2020 | 60.20 | 60.50 | 60.20 | 60.50 | 61 | 3 684 |
| 24.07.2020 | 55.70 | 55.70 | 55.30 | 55.30 | 306 | 17 028 |
| 23.07.2020 | 55.90 | 55.90 | 55.20 | 55.20 | 25 | 1 384 |
| 22.07.2020 | 54.40 | 56.20 | 52.70 | 54.00 | 100 | 5 439 |
| 21.07.2020 | 47.20 | 50.20 | 47.20 | 50.00 | 169 | 8 346 |
| 20.07.2020 | 45.85 | 45.85 | 45.85 | 45.85 | 40 | 1 834 |
| 09.07.2020 | 42.90 | 42.90 | 42.60 | 42.60 | 70 | 2 988 |
| 08.07.2020 | 40.75 | 40.75 | 40.75 | 40.75 | 50 | 2 038 |
| 01.07.2020 | 40.15 | 40.15 | 40.15 | 40.15 | 43 | 1 726 |
| 29.06.2020 | 38.65 | 38.65 | 38.65 | 38.65 | 53 | 2 048 |
| 23.06.2020 | 38.80 | 38.80 | 38.80 | 38.80 | 25 | 970 |
| 16.06.2020 | 36.30 | 36.30 | 36.30 | 36.30 | 12 | 436 |
| 12.06.2020 | 37.75 | 37.75 | 37.30 | 37.30 | 170 | 6 350 |
| 10.06.2020 | 38.70 | 39.10 | 38.70 | 39.10 | 54 | 2 102 |
| 09.06.2020 | 37.65 | 37.85 | 37.30 | 37.85 | 100 | 3 762 |
| 08.06.2020 | 37.70 | 37.70 | 37.70 | 37.70 | 69 | 2 601 |
| 05.06.2020 | 37.45 | 37.45 | 36.00 | 36.10 | 80 | 2 887 |
| 04.06.2020 | 38.25 | 38.25 | 37.35 | 37.35 | 53 | 2 025 |
| 03.06.2020 | 38.50 | 38.55 | 36.70 | 36.75 | 272 | 10 233 |
| 02.06.2020 | 39.45 | 39.45 | 39.45 | 39.45 | 500 | 19 725 |
| 01.06.2020 | 40.00 | 40.00 | 39.75 | 39.75 | 37 | 1 474 |
| 25.05.2020 | 36.90 | 36.90 | 36.90 | 36.90 | 12 | 443 |
| 22.05.2020 | 38.08 | 38.08 | 38.08 | 38.08 | 23 | 876 |
| 21.05.2020 | 37.73 | 37.73 | 37.73 | 37.73 | 20 | 755 |
| 20.05.2020 | 38.50 | 38.60 | 38.50 | 38.60 | 90 | 3 470 |
| 19.05.2020 | 37.35 | 37.35 | 37.35 | 37.35 | 80 | 2 988 |
Biznesradar bez reklam? Sprawdź BR Plus
