Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV57299
40.65-4.65(-10.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.11.2024 | 43.15 | 43.15 | 40.65 | 40.65 | 10 918 | 471 037 |
| 21.11.2024 | 44.80 | 44.80 | 44.75 | 44.75 | 10 576 | 473 652 |
| 15.11.2024 | 41.50 | 41.50 | 41.50 | 41.50 | 3 050 | 126 575 |
| 14.11.2024 | 41.10 | 41.10 | 41.10 | 41.10 | 7 526 | 309 319 |
| 31.10.2024 | 49.45 | 49.45 | 49.45 | 49.45 | 25 | 1 236 |
| 02.10.2024 | 44.25 | 44.25 | 44.25 | 44.25 | 40 | 1 770 |
| 01.10.2024 | 44.90 | 44.90 | 44.90 | 44.90 | 30 | 1 347 |
| 19.09.2024 | 42.75 | 42.75 | 42.75 | 42.75 | 60 | 2 565 |
| 13.09.2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40 | 1 632 |
| 25.07.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 12 | 378 |
| 18.07.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 65 | 2 711 |
| 16.07.2024 | 43.35 | 43.35 | 43.35 | 43.35 | 30 | 1 301 |
| 05.07.2024 | 45.10 | 45.10 | 45.10 | 45.10 | 40 | 1 804 |
| 21.06.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40 | 1 638 |
| 20.06.2024 | 44.50 | 44.50 | 44.50 | 44.50 | 40 | 1 780 |
| 04.06.2024 | 39.20 | 39.20 | 39.20 | 39.20 | 40 | 1 568 |
| 03.06.2024 | 42.45 | 42.45 | 42.45 | 42.45 | 30 | 1 274 |
| 23.05.2024 | 43.80 | 43.80 | 43.80 | 43.80 | 1 | 44 |
| 20.05.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 35 | 1 645 |
| 16.05.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 150 | 6 015 |
| 14.05.2024 | 35.35 | 35.35 | 35.35 | 35.35 | 197 | 6 964 |
| 02.05.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 90 | 2 480 |
| 30.04.2024 | 28.90 | 29.50 | 28.90 | 29.50 | 70 | 2 038 |
| 29.04.2024 | 31.90 | 31.90 | 31.90 | 31.90 | 65 | 2 074 |
| 26.04.2024 | 33.20 | 33.20 | 32.55 | 32.55 | 185 | 6 051 |
| 25.04.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 40 | 1 300 |
| 22.04.2024 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | 3 275 |
| 19.04.2024 | 36.30 | 36.30 | 36.30 | 36.30 | 75 | 2 723 |
| 17.04.2024 | 37.50 | 38.70 | 37.50 | 38.70 | 950 | 36 585 |
| 16.04.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 20 | 733 |
| 15.04.2024 | 35.90 | 35.90 | 35.90 | 35.90 | 120 | 4 308 |
| 10.04.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 20 | 720 |
| 08.04.2024 | 33.60 | 33.60 | 33.60 | 33.60 | 50 | 1 680 |
| 05.04.2024 | 31.70 | 31.70 | 31.70 | 31.70 | 50 | 1 585 |
| 03.04.2024 | 28.00 | 28.20 | 28.00 | 28.20 | 12 519 | 350 536 |
| 02.04.2024 | 24.95 | 25.50 | 24.95 | 25.50 | 240 | 6 056 |
| 27.03.2024 | 20.70 | 21.35 | 20.70 | 21.25 | 5 240 | 111 296 |
| 26.03.2024 | 22.10 | 22.45 | 22.10 | 22.45 | 240 | 5 346 |
| 25.03.2024 | 22.20 | 22.45 | 22.20 | 22.45 | 10 700 | 239 160 |
| 22.03.2024 | 22.30 | 22.30 | 22.10 | 22.15 | 9 000 | 199 800 |
| 21.03.2024 | 22.45 | 22.50 | 22.00 | 22.00 | 7 200 | 161 403 |
| 20.03.2024 | 22.60 | 23.30 | 22.60 | 23.25 | 14 500 | 334 150 |
| 08.03.2024 | 21.30 | 21.30 | 20.30 | 20.30 | 6 250 | 128 270 |
| 07.03.2024 | 20.05 | 21.20 | 20.05 | 21.20 | 2 645 | 53 124 |
| 06.03.2024 | 19.80 | 19.80 | 19.50 | 19.50 | 4 000 | 78 300 |
| 05.03.2024 | 19.44 | 19.76 | 19.28 | 19.50 | 7 315 | 142 690 |
| 04.03.2024 | 16.18 | 17.22 | 16.18 | 17.22 | 300 | 4 994 |
| 01.03.2024 | 13.90 | 15.26 | 13.90 | 15.26 | 2 293 | 32 771 |
| 29.02.2024 | 13.88 | 14.84 | 13.88 | 14.84 | 377 | 5 397 |
| 28.02.2024 | 13.44 | 13.44 | 13.44 | 13.44 | 500 | 6 720 |
Biznesradar bez reklam? Sprawdź BR Plus
