Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV31617
51.80-0.40(-0.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 4 196 | 217 353 |
| 18.09.2024 | 42.95 | 42.95 | 42.95 | 42.95 | 20 | 859 |
| 06.09.2024 | 37.50 | 37.50 | 36.80 | 36.80 | 4 239 | 156 025 |
| 05.09.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 41 | 1 503 |
| 02.09.2024 | 36.50 | 36.50 | 36.50 | 36.50 | 43 | 1 570 |
| 20.08.2024 | 40.85 | 40.85 | 40.85 | 40.85 | 21 | 858 |
| 09.08.2024 | 33.35 | 33.40 | 33.35 | 33.40 | 180 | 6 012 |
| 06.08.2024 | 31.40 | 31.40 | 31.40 | 31.40 | 160 | 5 024 |
| 23.07.2024 | 39.70 | 39.70 | 39.70 | 39.70 | 11 | 437 |
| 28.06.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 17 | 714 |
| 10.06.2024 | 43.00 | 43.00 | 42.95 | 42.95 | 100 | 4 298 |
| 27.05.2024 | 47.40 | 47.40 | 47.40 | 47.40 | 21 | 995 |
| 23.05.2024 | 45.55 | 45.55 | 45.55 | 45.55 | 17 | 774 |
| 22.05.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 500 | 25 400 |
| 21.05.2024 | 50.70 | 50.70 | 50.70 | 50.70 | 910 | 46 137 |
| 20.05.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | 4 920 |
| 16.05.2024 | 42.15 | 42.35 | 42.15 | 42.35 | 130 | 5 486 |
| 10.05.2024 | 39.50 | 39.50 | 38.95 | 38.95 | 50 | 1 959 |
| 06.05.2024 | 34.65 | 34.65 | 34.65 | 34.65 | 20 | 693 |
| 26.04.2024 | 36.35 | 36.35 | 36.35 | 36.35 | 910 | 33 079 |
| 15.04.2024 | 39.45 | 40.40 | 39.45 | 40.40 | 555 | 22 370 |
| 12.04.2024 | 42.85 | 42.85 | 42.85 | 42.85 | 34 | 1 457 |
| 09.04.2024 | 37.45 | 37.45 | 37.45 | 37.45 | 55 | 2 060 |
| 05.04.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 34 | 1 108 |
| 14.03.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 399 | 10 414 |
| 06.03.2024 | 22.45 | 22.45 | 22.45 | 22.45 | 66 | 1 482 |
| 04.03.2024 | 19.24 | 20.65 | 19.24 | 20.65 | 1 690 | 33 859 |
| 01.03.2024 | 17.52 | 18.26 | 17.52 | 18.26 | 613 | 11 167 |
| 29.02.2024 | 17.48 | 17.50 | 17.48 | 17.50 | 265 | 4 634 |
| 28.02.2024 | 16.06 | 16.40 | 16.06 | 16.40 | 266 | 4 340 |
| 27.02.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | 3 440 |
| 26.02.2024 | 16.90 | 16.90 | 16.86 | 16.88 | 1 789 | 30 190 |
| 23.02.2024 | 17.82 | 17.82 | 17.82 | 17.82 | 280 | 4 990 |
| 19.02.2024 | 19.60 | 19.60 | 19.60 | 19.60 | 50 | 980 |
| 16.02.2024 | 19.60 | 19.60 | 19.60 | 19.60 | 1 065 | 20 874 |
| 15.02.2024 | 17.28 | 18.10 | 17.28 | 18.10 | 600 | 10 644 |
| 14.02.2024 | 15.20 | 15.34 | 15.20 | 15.34 | 400 | 6 108 |
| 13.02.2024 | 15.88 | 15.88 | 15.54 | 15.54 | 400 | 6 284 |
| 12.02.2024 | 18.48 | 18.48 | 18.48 | 18.48 | 200 | 3 696 |
| 09.02.2024 | 17.64 | 17.64 | 17.00 | 17.00 | 400 | 6 928 |
| 08.02.2024 | 16.44 | 17.26 | 15.96 | 16.92 | 2 697 | 44 765 |
| 07.02.2024 | 16.46 | 16.74 | 16.46 | 16.74 | 400 | 6 640 |
| 06.02.2024 | 16.70 | 16.70 | 16.70 | 16.70 | 9 | 150 |
| 05.02.2024 | 16.68 | 16.68 | 16.52 | 16.52 | 796 | 13 245 |
| 31.01.2024 | 19.40 | 19.40 | 19.40 | 19.40 | 600 | 11 640 |
| 30.01.2024 | 19.78 | 19.78 | 19.78 | 19.78 | 73 | 1 444 |
| 29.01.2024 | 19.74 | 19.74 | 19.74 | 19.74 | 100 | 1 974 |
| 24.01.2024 | 19.22 | 19.22 | 18.28 | 18.28 | 413 | 7 644 |
| 23.01.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 36 | 610 |
| 22.01.2024 | 16.26 | 16.50 | 16.00 | 16.00 | 401 | 6 451 |
Biznesradar bez reklam? Sprawdź BR Plus
