Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLSLV57299
36.30+2.25(+6.61%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.11.2022 | 19.96 | 19.96 | 19.96 | 19.96 | 400 | 7 984 |
23.11.2022 | 18.76 | 19.24 | 18.76 | 19.24 | 350 | 6 686 |
22.11.2022 | 18.50 | 18.50 | 18.46 | 18.46 | 1 980 | 36 627 |
18.11.2022 | 18.42 | 18.42 | 17.52 | 17.52 | 650 | 11 406 |
17.11.2022 | 17.58 | 17.58 | 17.28 | 17.28 | 159 | 2 778 |
16.11.2022 | 20.35 | 20.35 | 20.35 | 20.35 | 150 | 3 053 |
15.11.2022 | 21.95 | 21.95 | 21.95 | 21.95 | 101 | 2 217 |
14.11.2022 | 20.15 | 21.95 | 19.90 | 21.95 | 3 770 | 77 266 |
10.11.2022 | 19.18 | 21.90 | 19.18 | 21.90 | 2 130 | 41 718 |
09.11.2022 | 20.85 | 20.85 | 20.15 | 20.40 | 300 | 6 140 |
08.11.2022 | 16.78 | 20.80 | 16.78 | 20.30 | 2 543 | 50 673 |
07.11.2022 | 15.96 | 18.70 | 15.96 | 18.70 | 3 330 | 56 542 |
04.11.2022 | 13.54 | 17.00 | 13.54 | 17.00 | 11 691 | 169 782 |
03.11.2022 | 10.20 | 11.78 | 9.10 | 11.42 | 10 332 | 108 457 |
02.11.2022 | 12.74 | 13.44 | 12.18 | 12.44 | 3 078 | 38 704 |
31.10.2022 | 9.85 | 10.54 | 9.64 | 10.54 | 2 182 | 22 437 |
28.10.2022 | 10.30 | 11.22 | 10.30 | 11.22 | 900 | 9 762 |
27.10.2022 | 11.88 | 12.58 | 11.70 | 12.58 | 1 135 | 13 511 |
26.10.2022 | 12.50 | 13.14 | 11.66 | 12.30 | 5 787 | 72 441 |
25.10.2022 | 10.86 | 11.66 | 8.89 | 11.00 | 5 949 | 59 204 |
24.10.2022 | 11.20 | 11.20 | 10.00 | 10.00 | 9 476 | 98 882 |
21.10.2022 | 7.46 | 9.64 | 6.62 | 9.06 | 7 281 | 56 114 |
20.10.2022 | 7.52 | 9.70 | 7.52 | 9.26 | 3 473 | 29 749 |
19.10.2022 | 8.12 | 8.12 | 7.00 | 7.50 | 6 033 | 44 947 |
18.10.2022 | 9.10 | 9.56 | 8.49 | 8.75 | 15 048 | 133 712 |
17.10.2022 | 7.82 | 10.00 | 7.74 | 8.80 | 21 685 | 196 233 |
14.10.2022 | 10.04 | 10.18 | 6.97 | 7.17 | 11 572 | 101 723 |
13.10.2022 | 11.74 | 11.74 | 7.78 | 8.07 | 5 275 | 45 174 |
12.10.2022 | 11.60 | 11.78 | 10.44 | 10.94 | 1 916 | 21 516 |
11.10.2022 | 12.42 | 12.56 | 11.78 | 12.46 | 3 340 | 41 171 |
10.10.2022 | 14.58 | 14.84 | 13.24 | 13.24 | 3 079 | 43 659 |
07.10.2022 | 19.00 | 19.24 | 19.00 | 19.24 | 220 | 4 185 |
06.10.2022 | 18.14 | 18.78 | 17.74 | 18.16 | 1 741 | 31 534 |
05.10.2022 | 18.92 | 18.92 | 15.08 | 15.30 | 2 486 | 41 455 |
04.10.2022 | 19.36 | 19.86 | 18.80 | 19.36 | 2 461 | 47 751 |
03.10.2022 | 12.60 | 17.90 | 12.60 | 17.20 | 947 | 15 327 |
30.09.2022 | 11.24 | 11.24 | 10.14 | 10.14 | 225 | 2 309 |
29.09.2022 | 8.78 | 8.88 | 8.78 | 8.88 | 200 | 1 768 |
28.09.2022 | 5.88 | 9.25 | 5.68 | 9.25 | 2 791 | 18 626 |
27.09.2022 | 9.11 | 9.11 | 9.11 | 9.11 | 170 | 1 549 |
26.09.2022 | 8.93 | 10.34 | 8.93 | 10.34 | 259 | 2 665 |
23.09.2022 | 11.74 | 11.74 | 11.74 | 11.74 | 180 | 2 113 |
22.09.2022 | 11.96 | 14.12 | 11.96 | 13.14 | 3 350 | 43 426 |
21.09.2022 | 13.76 | 13.76 | 13.76 | 13.76 | 180 | 2 477 |
19.09.2022 | 11.74 | 11.74 | 11.74 | 11.74 | 9 | 106 |
15.09.2022 | 12.20 | 12.20 | 12.20 | 12.20 | 30 | 366 |
Biznesradar bez reklam? Sprawdź BR Plus