Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV56812
44.10-2.20(-4.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 44.10 | 44.10 | 44.10 | 44.10 | 300 | 13 230 |
| 08.11.2024 | 47.70 | 47.70 | 46.30 | 46.35 | 628 | 29 638 |
| 07.11.2024 | 45.15 | 45.15 | 45.15 | 45.15 | 1 | 45 |
| 06.11.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 500 | 25 000 |
| 04.11.2024 | 51.30 | 51.30 | 51.30 | 51.30 | 500 | 25 650 |
| 29.10.2024 | 57.30 | 57.30 | 57.30 | 57.30 | 1 | 57 |
| 23.10.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 37 | 2 128 |
| 21.10.2024 | 56.00 | 56.10 | 56.00 | 56.10 | 2 000 | 112 100 |
| 08.10.2024 | 43.60 | 43.60 | 42.65 | 42.65 | 59 | 2 546 |
| 17.09.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 31 | 1 321 |
| 05.09.2024 | 36.70 | 36.70 | 36.70 | 36.70 | 32 | 1 174 |
| 19.08.2024 | 36.50 | 36.50 | 36.50 | 36.50 | 25 | 913 |
| 02.08.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 25 | 916 |
| 01.08.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 5 | 186 |
| 25.07.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 5 | 163 |
| 19.07.2024 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | 7 800 |
| 17.07.2024 | 45.15 | 45.15 | 45.15 | 45.15 | 300 | 13 545 |
| 15.07.2024 | 44.50 | 44.50 | 43.90 | 43.90 | 600 | 26 520 |
| 11.07.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 300 | 14 100 |
| 19.06.2024 | 42.00 | 42.00 | 41.50 | 41.50 | 600 | 25 100 |
| 22.05.2024 | 49.35 | 49.35 | 49.35 | 49.35 | 500 | 24 675 |
| 15.05.2024 | 38.70 | 38.70 | 38.70 | 38.70 | 37 | 1 432 |
| 22.04.2024 | 34.25 | 34.25 | 34.25 | 34.25 | 8 | 274 |
| 15.04.2024 | 38.90 | 38.90 | 37.70 | 37.70 | 600 | 23 220 |
| 12.04.2024 | 40.90 | 41.45 | 40.45 | 41.45 | 436 | 18 034 |
| 10.04.2024 | 35.90 | 35.90 | 34.80 | 34.80 | 55 | 1 947 |
| 09.04.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 9 | 325 |
| 04.04.2024 | 32.20 | 32.50 | 31.70 | 31.70 | 1 640 | 52 408 |
| 03.04.2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30 | 951 |
| 02.04.2024 | 26.90 | 27.00 | 26.90 | 27.00 | 2 798 | 75 446 |
| 15.03.2024 | 25.45 | 25.45 | 25.15 | 25.15 | 42 | 1 057 |
| 14.03.2024 | 24.35 | 24.35 | 24.35 | 24.35 | 1 | 24 |
| 13.03.2024 | 21.65 | 22.25 | 21.65 | 22.25 | 60 | 1 305 |
| 11.03.2024 | 22.25 | 22.25 | 22.25 | 22.25 | 150 | 3 338 |
| 07.03.2024 | 21.55 | 21.55 | 21.55 | 21.55 | 271 | 5 840 |
| 06.03.2024 | 20.15 | 20.90 | 20.15 | 20.90 | 200 | 4 105 |
| 05.03.2024 | 20.90 | 21.15 | 20.90 | 21.15 | 1 120 | 23 421 |
| 04.03.2024 | 18.50 | 18.50 | 18.50 | 18.50 | 271 | 5 014 |
| 29.02.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 11 | 178 |
| 26.02.2024 | 15.36 | 15.36 | 15.36 | 15.36 | 150 | 2 304 |
| 21.02.2024 | 17.48 | 17.48 | 17.48 | 17.48 | 124 | 2 168 |
| 19.02.2024 | 17.78 | 17.78 | 17.78 | 17.78 | 33 | 587 |
| 16.02.2024 | 17.92 | 17.92 | 17.92 | 17.92 | 400 | 7 168 |
| 15.02.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 100 | 1 680 |
| 14.02.2024 | 13.80 | 14.50 | 13.80 | 14.50 | 200 | 2 830 |
| 13.02.2024 | 16.24 | 16.24 | 14.16 | 14.24 | 701 | 10 404 |
| 06.02.2024 | 15.28 | 15.34 | 15.28 | 15.34 | 168 | 2 571 |
| 05.02.2024 | 15.16 | 15.16 | 15.16 | 15.16 | 36 | 546 |
| 02.02.2024 | 16.04 | 16.04 | 16.04 | 16.04 | 40 | 642 |
| 01.02.2024 | 17.26 | 17.26 | 17.26 | 17.26 | 920 | 15 879 |
Biznesradar bez reklam? Sprawdź BR Plus
