Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV30890
46.75-2.45(-4.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 46.75 | 46.75 | 46.75 | 46.75 | 30 | 1 403 |
| 04.12.2024 | 51.20 | 51.20 | 51.20 | 51.20 | 21 | 1 075 |
| 28.11.2024 | 49.40 | 49.40 | 49.40 | 49.40 | 30 | 1 482 |
| 19.11.2024 | 53.90 | 53.90 | 53.90 | 53.90 | 50 | 2 695 |
| 12.11.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50 | 2 500 |
| 05.11.2024 | 57.70 | 57.90 | 57.70 | 57.90 | 3 424 | 197 965 |
| 27.09.2024 | 53.20 | 53.20 | 53.20 | 53.20 | 400 | 21 280 |
| 13.09.2024 | 47.35 | 49.70 | 47.35 | 49.70 | 130 | 6 234 |
| 20.08.2024 | 46.45 | 46.45 | 46.40 | 46.40 | 3 424 | 158 945 |
| 19.08.2024 | 43.90 | 43.90 | 43.50 | 43.50 | 150 | 6 563 |
| 12.08.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 62 | 2 480 |
| 05.08.2024 | 35.20 | 37.20 | 35.20 | 37.20 | 84 | 3 025 |
| 29.07.2024 | 41.05 | 41.05 | 41.05 | 41.05 | 3 | 123 |
| 25.07.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 50 | 2 050 |
| 22.07.2024 | 44.80 | 44.80 | 44.80 | 44.80 | 28 | 1 254 |
| 19.07.2024 | 45.45 | 45.45 | 45.45 | 45.45 | 50 | 2 273 |
| 02.07.2024 | 49.60 | 49.60 | 49.60 | 49.60 | 50 | 2 480 |
| 26.06.2024 | 45.65 | 45.65 | 45.65 | 45.65 | 50 | 2 283 |
| 20.06.2024 | 51.90 | 51.90 | 51.90 | 51.90 | 50 | 2 595 |
| 11.06.2024 | 47.30 | 47.30 | 47.30 | 47.30 | 50 | 2 365 |
| 06.06.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50 | 2 590 |
| 04.06.2024 | 47.80 | 47.80 | 47.80 | 47.80 | 50 | 2 390 |
| 16.05.2024 | 48.10 | 48.10 | 48.10 | 48.10 | 50 | 2 405 |
| 23.04.2024 | 39.90 | 39.90 | 39.90 | 39.90 | 50 | 1 995 |
| 16.04.2024 | 45.35 | 45.35 | 45.35 | 45.35 | 50 | 2 268 |
| 12.04.2024 | 50.00 | 50.00 | 49.80 | 49.80 | 100 | 4 990 |
| 03.04.2024 | 37.00 | 37.00 | 37.00 | 37.00 | 50 | 1 850 |
| 13.03.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 1 | 29 |
| 12.03.2024 | 29.15 | 29.15 | 29.15 | 29.15 | 50 | 1 458 |
| 30.01.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 30 | 771 |
| 03.01.2024 | 25.30 | 25.30 | 25.15 | 25.15 | 80 | 2 020 |
| 11.12.2023 | 25.95 | 25.95 | 25.10 | 25.10 | 150 | 3 829 |
| 07.12.2023 | 29.15 | 29.15 | 29.15 | 29.15 | 150 | 4 373 |
| 04.12.2023 | 33.65 | 33.65 | 33.65 | 33.65 | 50 | 1 683 |
| 01.12.2023 | 34.75 | 34.75 | 34.75 | 34.75 | 50 | 1 738 |
| 17.11.2023 | 29.20 | 29.20 | 29.20 | 29.20 | 36 | 1 051 |
| 15.11.2023 | 27.55 | 27.55 | 27.55 | 27.55 | 50 | 1 378 |
| 14.11.2023 | 24.45 | 27.25 | 24.45 | 27.25 | 100 | 2 557 |
| 30.10.2023 | 28.15 | 28.15 | 28.15 | 28.15 | 55 | 1 548 |
| 24.10.2023 | 26.85 | 26.85 | 26.85 | 26.85 | 34 | 913 |
| 23.10.2023 | 28.75 | 28.75 | 28.75 | 28.75 | 125 | 3 594 |
| 20.10.2023 | 29.00 | 29.00 | 29.00 | 29.00 | 34 | 986 |
| 13.10.2023 | 25.60 | 26.50 | 25.60 | 26.50 | 110 | 2 825 |
| 10.10.2023 | 23.55 | 23.55 | 23.55 | 23.55 | 140 | 3 297 |
| 06.10.2023 | 20.95 | 21.85 | 20.95 | 21.85 | 258 | 5 520 |
| 04.10.2023 | 21.10 | 21.10 | 21.10 | 21.10 | 165 | 3 482 |
| 03.10.2023 | 22.30 | 22.30 | 22.30 | 22.30 | 100 | 2 230 |
| 02.10.2023 | 24.10 | 24.10 | 22.15 | 22.40 | 1 425 | 33 693 |
| 29.09.2023 | 27.90 | 27.90 | 27.70 | 27.70 | 93 | 2 585 |
| 15.09.2023 | 29.50 | 30.00 | 29.40 | 30.00 | 1 160 | 34 435 |
Biznesradar bez reklam? Sprawdź BR Plus
