Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV31617
50.50+1.80(+3.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2020 | 36.55 | 36.80 | 36.55 | 36.80 | 107 | 3 930 |
| 15.10.2020 | 35.65 | 35.65 | 35.65 | 35.65 | 30 | 1 070 |
| 14.10.2020 | 35.60 | 36.85 | 35.60 | 36.85 | 84 | 3 059 |
| 13.10.2020 | 38.20 | 38.20 | 38.20 | 38.20 | 27 | 1 031 |
| 12.10.2020 | 38.50 | 38.50 | 38.50 | 38.50 | 26 | 1 001 |
| 09.10.2020 | 35.25 | 36.35 | 35.25 | 36.35 | 130 | 4 646 |
| 06.10.2020 | 36.05 | 36.05 | 36.05 | 36.05 | 25 | 901 |
| 30.09.2020 | 33.95 | 33.95 | 33.95 | 33.95 | 5 | 170 |
| 29.09.2020 | 34.95 | 34.95 | 34.30 | 34.30 | 40 | 1 385 |
| 28.09.2020 | 30.80 | 32.95 | 30.80 | 32.95 | 90 | 2 878 |
| 25.09.2020 | 31.15 | 31.15 | 31.15 | 31.15 | 60 | 1 869 |
| 24.09.2020 | 28.00 | 29.45 | 27.60 | 29.45 | 170 | 4 890 |
| 22.09.2020 | 35.20 | 35.20 | 35.20 | 35.20 | 50 | 1 760 |
| 02.09.2020 | 47.85 | 47.85 | 47.85 | 47.85 | 42 | 2 010 |
| 01.09.2020 | 51.30 | 51.30 | 51.30 | 51.30 | 60 | 3 078 |
| 18.08.2020 | 47.35 | 47.35 | 47.35 | 47.35 | 70 | 3 315 |
| 14.08.2020 | 44.10 | 44.10 | 44.10 | 44.10 | 20 | 882 |
| 13.08.2020 | 40.75 | 40.75 | 40.75 | 40.75 | 20 | 815 |
| 12.08.2020 | 42.55 | 42.55 | 39.25 | 39.25 | 3 830 | 150 427 |
| 10.08.2020 | 50.30 | 54.20 | 50.30 | 53.80 | 100 | 5 252 |
| 07.08.2020 | 50.50 | 50.50 | 48.05 | 48.05 | 225 | 11 216 |
| 05.08.2020 | 43.60 | 43.60 | 43.60 | 43.60 | 550 | 23 980 |
| 03.08.2020 | 35.60 | 35.60 | 35.60 | 35.60 | 2 500 | 89 000 |
| 31.07.2020 | 34.30 | 34.30 | 34.30 | 34.30 | 42 | 1 441 |
| 27.07.2020 | 35.05 | 35.85 | 35.05 | 35.85 | 45 | 1 589 |
| 24.07.2020 | 29.75 | 29.75 | 29.60 | 29.60 | 55 | 1 634 |
| 23.07.2020 | 30.40 | 30.40 | 30.15 | 30.40 | 225 | 6 802 |
| 21.07.2020 | 22.00 | 22.00 | 22.00 | 22.00 | 1 000 | 22 000 |
| 20.07.2020 | 18.82 | 18.82 | 18.82 | 18.82 | 75 | 1 412 |
| 16.07.2020 | 17.14 | 17.14 | 17.14 | 17.14 | 1 170 | 20 054 |
| 15.07.2020 | 17.12 | 17.12 | 17.12 | 17.12 | 1 170 | 20 030 |
| 13.07.2020 | 16.58 | 16.74 | 16.58 | 16.74 | 272 | 4 542 |
| 10.07.2020 | 14.54 | 14.90 | 14.54 | 14.90 | 7 390 | 107 523 |
| 09.07.2020 | 16.08 | 16.08 | 15.74 | 15.74 | 813 | 13 069 |
| 08.07.2020 | 14.08 | 15.36 | 14.08 | 15.36 | 666 | 9 870 |
| 07.07.2020 | 13.02 | 13.02 | 12.74 | 12.74 | 593 | 7 570 |
| 06.07.2020 | 13.02 | 14.50 | 13.02 | 13.80 | 7 102 | 100 137 |
| 02.07.2020 | 12.52 | 12.52 | 12.00 | 12.00 | 9 000 | 109 068 |
| 01.07.2020 | 14.34 | 14.34 | 12.86 | 12.86 | 100 | 1 370 |
| 30.06.2020 | 12.22 | 12.22 | 12.22 | 12.22 | 1 200 | 14 664 |
| 29.06.2020 | 11.74 | 11.90 | 11.38 | 11.38 | 3 450 | 40 091 |
| 26.06.2020 | 11.90 | 12.34 | 10.88 | 10.88 | 8 790 | 101 563 |
| 25.06.2020 | 11.22 | 11.36 | 11.22 | 11.36 | 508 | 5 735 |
| 23.06.2020 | 12.14 | 12.40 | 12.14 | 12.40 | 580 | 7 062 |
| 22.06.2020 | 12.06 | 12.06 | 12.06 | 12.06 | 825 | 9 950 |
| 16.06.2020 | 10.40 | 10.40 | 10.40 | 10.40 | 500 | 5 200 |
| 15.06.2020 | 9.48 | 9.48 | 9.48 | 9.48 | 2 600 | 24 648 |
| 12.06.2020 | 10.84 | 10.84 | 10.84 | 10.84 | 7 030 | 76 205 |
| 09.06.2020 | 11.08 | 11.34 | 11.08 | 11.34 | 106 | 1 188 |
| 08.06.2020 | 11.10 | 11.52 | 11.10 | 11.10 | 6 630 | 74 320 |
Biznesradar bez reklam? Sprawdź BR Plus
