Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV30189
48.40-3.70(-7.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 49.00 | 49.00 | 48.40 | 48.40 | 24 000 | 1 171 200 |
| 10.12.2024 | 58.80 | 58.80 | 58.80 | 58.80 | 2 | 118 |
| 07.11.2024 | 56.40 | 56.40 | 56.40 | 56.40 | 25 | 1 410 |
| 28.10.2024 | 66.10 | 66.10 | 66.10 | 66.10 | 25 | 1 653 |
| 03.10.2024 | 55.70 | 56.00 | 55.70 | 56.00 | 104 | 5 814 |
| 01.10.2024 | 54.40 | 54.40 | 54.40 | 54.40 | 12 | 653 |
| 27.09.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 18 | 1 021 |
| 26.09.2024 | 59.30 | 59.30 | 59.30 | 59.30 | 26 | 1 542 |
| 16.09.2024 | 52.80 | 52.80 | 52.80 | 52.80 | 20 | 1 056 |
| 03.09.2024 | 41.45 | 41.45 | 41.45 | 41.45 | 35 | 1 451 |
| 29.05.2024 | 61.00 | 61.00 | 61.00 | 61.00 | 250 | 15 250 |
| 24.05.2024 | 54.60 | 54.60 | 54.60 | 54.60 | 20 | 1 092 |
| 23.05.2024 | 54.60 | 54.60 | 54.60 | 54.60 | 15 | 819 |
| 20.05.2024 | 59.40 | 60.10 | 59.40 | 60.10 | 25 | 1 492 |
| 08.05.2024 | 42.40 | 42.40 | 42.40 | 42.40 | 12 | 509 |
| 23.04.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 10 | 417 |
| 16.04.2024 | 47.75 | 47.75 | 47.75 | 47.75 | 30 | 1 433 |
| 12.04.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 5 | 261 |
| 09.04.2024 | 45.50 | 45.50 | 45.50 | 45.50 | 35 | 1 593 |
| 05.04.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 10 | 410 |
| 03.04.2024 | 39.20 | 41.45 | 39.20 | 41.45 | 60 | 2 375 |
| 19.03.2024 | 33.90 | 33.90 | 33.90 | 33.90 | 28 | 949 |
| 18.03.2024 | 35.00 | 35.00 | 34.80 | 34.80 | 165 | 5 760 |
| 15.03.2024 | 34.60 | 35.00 | 34.60 | 35.00 | 100 | 3 480 |
| 14.03.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 50 | 1 700 |
| 12.03.2024 | 31.90 | 31.90 | 31.90 | 31.90 | 3 239 | 103 324 |
| 11.03.2024 | 31.55 | 32.25 | 31.55 | 32.25 | 3 324 | 105 225 |
| 08.03.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 5 838 | 187 692 |
| 06.03.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 5 838 | 178 935 |
| 05.03.2024 | 30.55 | 30.60 | 30.55 | 30.60 | 140 | 4 282 |
| 01.02.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 2 600 |
| 09.01.2024 | 28.60 | 28.60 | 28.60 | 28.60 | 50 | 1 430 |
| 03.01.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 50 | 1 485 |
| 02.01.2024 | 31.25 | 31.25 | 31.25 | 31.25 | 50 | 1 563 |
| 29.12.2023 | 30.30 | 30.30 | 29.85 | 29.85 | 150 | 4 513 |
| 27.12.2023 | 31.80 | 31.80 | 31.80 | 31.80 | 310 | 9 858 |
| 11.12.2023 | 28.00 | 28.00 | 28.00 | 28.00 | 90 | 2 520 |
| 07.12.2023 | 31.60 | 31.60 | 31.60 | 31.60 | 50 | 1 580 |
| 01.12.2023 | 37.50 | 37.50 | 37.50 | 37.50 | 65 | 2 438 |
| 29.11.2023 | 35.55 | 35.55 | 35.55 | 35.55 | 40 | 1 422 |
| 16.11.2023 | 32.80 | 32.80 | 32.80 | 32.80 | 75 | 2 460 |
| 10.11.2023 | 27.15 | 27.15 | 27.15 | 27.15 | 33 | 896 |
| 08.11.2023 | 27.95 | 27.95 | 27.95 | 27.95 | 32 | 894 |
| 07.11.2023 | 28.50 | 28.50 | 28.50 | 28.50 | 75 | 2 138 |
| 30.10.2023 | 31.25 | 31.25 | 31.25 | 31.25 | 32 | 1 000 |
| 27.10.2023 | 30.00 | 30.00 | 30.00 | 30.00 | 33 | 990 |
| 26.10.2023 | 28.90 | 28.90 | 28.90 | 28.90 | 32 | 925 |
| 20.10.2023 | 31.70 | 31.70 | 31.70 | 31.70 | 32 | 1 014 |
| 18.10.2023 | 30.80 | 30.80 | 30.80 | 30.80 | 39 | 1 201 |
| 13.10.2023 | 29.65 | 29.65 | 29.65 | 29.65 | 400 | 11 860 |
Biznesradar bez reklam? Sprawdź BR Plus
