Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV59014
48.20-2.50(-4.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.01.2024 | 11.90 | 11.90 | 11.90 | 11.90 | 58 | 690 |
| 09.01.2024 | 12.60 | 12.88 | 12.60 | 12.88 | 61 | 776 |
| 08.01.2024 | 11.80 | 11.80 | 11.80 | 11.80 | 6 200 | 73 160 |
| 05.01.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 33 | 417 |
| 04.01.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 21 | 246 |
| 03.01.2024 | 12.82 | 12.82 | 11.72 | 11.72 | 300 | 3 645 |
| 27.12.2023 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | 1 642 |
| 22.12.2023 | 18.02 | 18.02 | 17.82 | 17.82 | 700 | 12 554 |
| 21.12.2023 | 17.90 | 17.90 | 17.90 | 17.90 | 400 | 7 160 |
| 20.12.2023 | 17.00 | 17.00 | 17.00 | 17.00 | 1 246 | 21 182 |
| 15.12.2023 | 17.32 | 17.50 | 15.66 | 15.66 | 246 | 4 222 |
| 14.12.2023 | 16.80 | 17.16 | 16.54 | 17.00 | 523 | 8 749 |
| 13.12.2023 | 11.28 | 11.28 | 10.86 | 10.86 | 1 294 | 14 118 |
| 12.12.2023 | 12.60 | 12.60 | 12.10 | 12.10 | 115 | 1 396 |
| 11.12.2023 | 12.92 | 12.92 | 12.32 | 12.32 | 98 | 1 237 |
| 08.12.2023 | 15.26 | 15.26 | 14.30 | 14.30 | 100 | 1 478 |
| 07.12.2023 | 16.90 | 16.90 | 15.92 | 15.92 | 150 | 2 463 |
| 06.12.2023 | 17.12 | 17.80 | 17.12 | 17.40 | 981 | 16 904 |
| 05.12.2023 | 17.08 | 17.08 | 17.08 | 17.08 | 100 | 1 708 |
| 04.12.2023 | 21.10 | 21.50 | 18.56 | 18.56 | 88 | 1 773 |
| 01.12.2023 | 22.25 | 22.25 | 21.30 | 21.30 | 74 | 1 600 |
| 29.11.2023 | 20.60 | 21.10 | 20.60 | 21.10 | 410 | 8 486 |
| 27.11.2023 | 19.54 | 20.10 | 19.54 | 19.92 | 580 | 11 603 |
| 24.11.2023 | 15.78 | 18.00 | 15.78 | 18.00 | 34 | 568 |
| 22.11.2023 | 15.96 | 15.96 | 15.96 | 15.96 | 87 | 1 389 |
| 21.11.2023 | 16.60 | 16.60 | 16.60 | 16.60 | 200 | 3 320 |
| 20.11.2023 | 14.80 | 14.80 | 14.80 | 14.80 | 87 | 1 288 |
| 17.11.2023 | 17.14 | 17.14 | 16.08 | 16.08 | 111 | 1 875 |
| 16.11.2023 | 15.44 | 16.90 | 15.40 | 16.90 | 1 538 | 24 917 |
| 15.11.2023 | 15.00 | 15.00 | 14.92 | 14.92 | 2 965 | 44 416 |
| 14.11.2023 | 11.20 | 13.20 | 11.00 | 13.20 | 321 | 3 823 |
| 13.11.2023 | 9.88 | 10.00 | 9.50 | 9.62 | 490 | 4 821 |
| 10.11.2023 | 11.88 | 11.88 | 11.18 | 11.18 | 280 | 3 228 |
| 09.11.2023 | 12.96 | 12.96 | 12.78 | 12.78 | 255 | 3 277 |
| 08.11.2023 | 12.12 | 12.16 | 11.44 | 11.44 | 623 | 7 339 |
| 07.11.2023 | 11.86 | 11.88 | 11.86 | 11.88 | 195 | 2 316 |
| 06.11.2023 | 14.54 | 14.54 | 14.54 | 14.54 | 2 600 | 37 804 |
| 03.11.2023 | 12.70 | 15.06 | 12.66 | 14.90 | 6 262 | 88 558 |
| 02.11.2023 | 14.40 | 14.40 | 13.60 | 13.60 | 235 | 3 281 |
| 31.10.2023 | 14.72 | 15.26 | 14.22 | 14.98 | 6 910 | 102 330 |
| 30.10.2023 | 15.20 | 16.40 | 14.70 | 15.46 | 865 | 13 326 |
| 27.10.2023 | 13.68 | 13.92 | 12.96 | 13.92 | 1 251 | 16 973 |
| 26.10.2023 | 14.14 | 15.00 | 12.58 | 13.62 | 5 012 | 70 952 |
| 25.10.2023 | 13.84 | 13.92 | 13.48 | 13.92 | 3 587 | 48 908 |
| 24.10.2023 | 14.64 | 14.64 | 13.42 | 13.80 | 8 414 | 116 949 |
| 23.10.2023 | 15.42 | 15.42 | 15.00 | 15.00 | 1 140 | 17 131 |
| 20.10.2023 | 15.50 | 16.60 | 15.50 | 16.60 | 322 | 5 035 |
| 18.10.2023 | 14.66 | 15.40 | 14.66 | 15.14 | 315 | 4 753 |
| 17.10.2023 | 12.84 | 14.56 | 12.76 | 14.12 | 13 167 | 179 630 |
| 16.10.2023 | 12.72 | 13.16 | 12.72 | 13.16 | 125 | 1 614 |
Biznesradar bez reklam? Sprawdź BR Plus
