Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV59014
50.40-1.70(-3.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.10.2024 | 50.40 | 50.40 | 50.40 | 50.40 | 40 | 2 016 |
| 21.10.2024 | 50.20 | 50.20 | 50.20 | 50.20 | 40 | 2 008 |
| 26.09.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 1 000 | 40 950 |
| 19.09.2024 | 37.90 | 37.90 | 37.90 | 37.90 | 1 000 | 37 900 |
| 16.09.2024 | 37.10 | 37.10 | 37.10 | 37.10 | 500 | 18 550 |
| 22.08.2024 | 32.45 | 32.45 | 32.45 | 32.45 | 500 | 16 225 |
| 20.08.2024 | 32.10 | 33.05 | 32.10 | 33.05 | 570 | 18 772 |
| 19.08.2024 | 30.30 | 30.30 | 30.30 | 30.30 | 40 | 1 212 |
| 16.08.2024 | 27.50 | 28.00 | 27.50 | 28.00 | 160 | 4 450 |
| 12.08.2024 | 26.95 | 26.95 | 26.95 | 26.95 | 40 | 1 078 |
| 07.08.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | 2 300 |
| 06.08.2024 | 23.10 | 23.20 | 23.10 | 23.20 | 110 | 2 545 |
| 05.08.2024 | 23.90 | 23.90 | 23.90 | 23.90 | 60 | 1 434 |
| 02.08.2024 | 31.20 | 31.25 | 31.20 | 31.25 | 60 | 1 874 |
| 26.07.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 500 | 13 150 |
| 25.07.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 60 | 1 560 |
| 19.07.2024 | 32.35 | 32.35 | 32.35 | 32.35 | 1 | 32 |
| 10.06.2024 | 35.55 | 35.55 | 35.55 | 35.55 | 31 | 1 102 |
| 07.06.2024 | 41.05 | 41.05 | 34.60 | 34.60 | 61 | 2 304 |
| 31.05.2024 | 40.40 | 40.40 | 40.40 | 40.40 | 25 | 1 010 |
| 23.05.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 24 | 960 |
| 20.05.2024 | 43.90 | 44.00 | 43.90 | 44.00 | 21 | 923 |
| 17.05.2024 | 35.40 | 39.45 | 35.40 | 39.45 | 315 | 11 362 |
| 16.05.2024 | 34.60 | 34.60 | 34.60 | 34.60 | 40 | 1 384 |
| 10.05.2024 | 32.05 | 32.05 | 32.05 | 32.05 | 15 | 481 |
| 02.05.2024 | 23.75 | 23.75 | 23.75 | 23.75 | 40 | 950 |
| 23.04.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 65 | 1 697 |
| 22.04.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | 2 800 |
| 17.04.2024 | 32.60 | 33.35 | 32.60 | 33.35 | 426 | 14 109 |
| 12.04.2024 | 35.00 | 36.15 | 35.00 | 36.15 | 58 | 2 088 |
| 09.04.2024 | 29.40 | 29.75 | 29.40 | 29.75 | 54 | 1 605 |
| 08.04.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 17 | 490 |
| 04.04.2024 | 25.95 | 25.95 | 25.65 | 25.65 | 120 | 3 108 |
| 03.04.2024 | 23.60 | 23.60 | 23.35 | 23.35 | 52 | 1 217 |
| 02.04.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 1 093 | 22 243 |
| 27.03.2024 | 16.72 | 16.72 | 16.68 | 16.68 | 400 | 6 680 |
| 22.03.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 20 | 346 |
| 20.03.2024 | 18.00 | 18.00 | 17.96 | 17.96 | 1 101 | 19 818 |
| 18.03.2024 | 19.08 | 19.08 | 19.08 | 19.08 | 250 | 4 770 |
| 15.03.2024 | 19.10 | 20.10 | 19.10 | 19.90 | 216 | 4 273 |
| 14.03.2024 | 18.20 | 18.20 | 18.18 | 18.18 | 85 | 1 546 |
| 12.03.2024 | 15.94 | 15.94 | 15.94 | 15.94 | 160 | 2 550 |
| 07.03.2024 | 15.44 | 16.02 | 15.44 | 16.02 | 5 213 | 83 200 |
| 06.03.2024 | 13.78 | 15.16 | 13.60 | 15.16 | 4 355 | 62 555 |
| 05.03.2024 | 14.50 | 15.34 | 14.50 | 14.64 | 438 | 6 465 |
| 04.03.2024 | 11.46 | 12.80 | 11.36 | 12.78 | 8 384 | 100 669 |
| 01.03.2024 | 10.18 | 10.50 | 10.18 | 10.50 | 1 896 | 19 908 |
| 29.02.2024 | 9.18 | 10.00 | 9.18 | 9.90 | 11 395 | 113 068 |
| 28.02.2024 | 8.47 | 9.28 | 8.24 | 8.75 | 3 892 | 32 707 |
| 27.02.2024 | 9.59 | 10.00 | 9.59 | 9.94 | 810 | 8 051 |
Biznesradar bez reklam? Sprawdź BR Plus
