Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV31625
49.05+0.95(+1.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 49.05 | 49.05 | 49.05 | 49.05 | 170 | 8 339 |
| 12.11.2024 | 47.10 | 47.10 | 47.10 | 47.10 | 50 | 2 355 |
| 07.11.2024 | 50.00 | 50.00 | 49.90 | 49.90 | 73 | 3 645 |
| 06.11.2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50 | 2 530 |
| 04.11.2024 | 55.00 | 55.00 | 55.00 | 55.00 | 30 | 1 650 |
| 25.10.2024 | 58.20 | 59.50 | 58.20 | 59.50 | 100 | 5 885 |
| 23.10.2024 | 64.10 | 64.10 | 64.10 | 64.10 | 20 | 1 282 |
| 22.10.2024 | 63.10 | 63.10 | 63.10 | 63.10 | 20 | 1 262 |
| 21.10.2024 | 61.20 | 61.50 | 61.20 | 61.50 | 40 | 2 454 |
| 26.09.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 20 | 1 060 |
| 13.09.2024 | 45.65 | 45.65 | 45.65 | 45.65 | 230 | 10 500 |
| 20.08.2024 | 43.40 | 43.40 | 43.40 | 43.40 | 25 | 1 085 |
| 19.08.2024 | 41.25 | 41.25 | 41.25 | 41.25 | 25 | 1 031 |
| 14.08.2024 | 36.25 | 36.25 | 35.20 | 35.20 | 110 | 3 947 |
| 06.08.2024 | 33.80 | 34.00 | 33.80 | 34.00 | 50 | 1 694 |
| 05.08.2024 | 38.35 | 38.40 | 32.70 | 34.35 | 270 | 10 028 |
| 02.08.2024 | 41.20 | 41.20 | 41.20 | 41.20 | 50 | 2 060 |
| 25.07.2024 | 38.45 | 38.45 | 37.25 | 37.25 | 60 | 2 271 |
| 22.07.2024 | 42.45 | 42.45 | 42.00 | 42.00 | 70 | 2 958 |
| 19.07.2024 | 43.40 | 43.40 | 43.40 | 43.40 | 230 | 9 982 |
| 03.07.2024 | 48.45 | 48.45 | 48.45 | 48.45 | 226 | 10 950 |
| 27.06.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 20 | 852 |
| 25.06.2024 | 44.45 | 44.45 | 44.45 | 44.45 | 226 | 10 046 |
| 20.06.2024 | 48.35 | 50.00 | 48.35 | 50.00 | 232 | 11 584 |
| 13.06.2024 | 44.65 | 44.65 | 44.65 | 44.65 | 222 | 9 912 |
| 07.06.2024 | 47.90 | 47.90 | 47.90 | 47.90 | 21 | 1 006 |
| 04.06.2024 | 46.40 | 46.40 | 45.40 | 45.40 | 60 | 2 754 |
| 03.06.2024 | 48.85 | 48.85 | 48.85 | 48.85 | 21 | 1 026 |
| 21.05.2024 | 53.40 | 55.90 | 53.40 | 55.90 | 1 774 | 94 782 |
| 20.05.2024 | 54.10 | 55.20 | 54.10 | 55.20 | 40 | 2 186 |
| 17.05.2024 | 49.80 | 49.80 | 49.80 | 49.80 | 20 | 996 |
| 16.05.2024 | 45.20 | 45.90 | 45.20 | 45.90 | 440 | 20 182 |
| 09.05.2024 | 38.65 | 40.65 | 38.65 | 40.65 | 34 | 1 352 |
| 02.05.2024 | 34.75 | 34.75 | 34.75 | 34.75 | 5 | 174 |
| 25.04.2024 | 38.35 | 38.35 | 38.35 | 38.35 | 20 | 767 |
| 23.04.2024 | 36.75 | 36.75 | 36.00 | 36.00 | 95 | 3 463 |
| 22.04.2024 | 39.00 | 39.10 | 39.00 | 39.10 | 53 | 2 072 |
| 12.04.2024 | 44.85 | 47.30 | 44.85 | 47.30 | 141 | 6 564 |
| 11.04.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 75 | 3 000 |
| 10.04.2024 | 40.35 | 42.40 | 40.35 | 42.40 | 105 | 4 288 |
| 09.04.2024 | 40.45 | 41.10 | 40.45 | 41.10 | 318 | 13 035 |
| 08.04.2024 | 39.50 | 39.60 | 38.50 | 38.50 | 72 | 2 827 |
| 05.04.2024 | 35.40 | 35.40 | 35.40 | 35.40 | 20 | 708 |
| 04.04.2024 | 36.45 | 36.45 | 36.45 | 36.45 | 200 | 7 290 |
| 03.04.2024 | 34.00 | 35.65 | 33.85 | 35.65 | 165 | 5 647 |
| 02.04.2024 | 30.60 | 30.95 | 30.60 | 30.95 | 100 | 3 078 |
| 21.03.2024 | 30.55 | 30.55 | 27.55 | 27.55 | 130 | 3 822 |
| 15.03.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 50 | 1 475 |
| 14.03.2024 | 28.50 | 28.80 | 28.50 | 28.75 | 334 | 9 602 |
| 13.03.2024 | 25.75 | 26.40 | 25.75 | 26.40 | 202 | 5 243 |
Biznesradar bez reklam? Sprawdź BR Plus
