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 |
|---|---|---|---|---|---|---|
| 13.10.2023 | 11.08 | 13.26 | 11.08 | 13.26 | 1 958 | 22 809 |
| 12.10.2023 | 11.30 | 11.30 | 10.12 | 10.12 | 895 | 9 124 |
| 11.10.2023 | 11.00 | 11.12 | 10.46 | 10.92 | 324 | 3 543 |
| 10.10.2023 | 9.68 | 9.96 | 9.20 | 9.96 | 4 844 | 46 802 |
| 09.10.2023 | 9.43 | 9.62 | 9.00 | 9.62 | 6 469 | 60 228 |
| 06.10.2023 | 6.43 | 8.54 | 6.15 | 8.54 | 7 071 | 45 542 |
| 05.10.2023 | 6.88 | 6.88 | 5.85 | 5.85 | 2 890 | 18 179 |
| 04.10.2023 | 6.66 | 8.18 | 5.50 | 5.64 | 25 049 | 180 881 |
| 03.10.2023 | 6.85 | 7.94 | 6.85 | 7.71 | 6 586 | 48 959 |
| 02.10.2023 | 10.40 | 10.40 | 7.62 | 7.62 | 5 022 | 43 934 |
| 27.09.2023 | 14.64 | 14.64 | 14.64 | 14.64 | 47 | 688 |
| 21.09.2023 | 14.86 | 16.20 | 14.80 | 16.20 | 400 | 6 118 |
| 20.09.2023 | 17.50 | 17.64 | 17.50 | 17.64 | 200 | 3 514 |
| 19.09.2023 | 17.20 | 17.20 | 17.20 | 17.20 | 70 | 1 204 |
| 15.09.2023 | 15.88 | 16.14 | 15.88 | 16.14 | 290 | 4 665 |
| 14.09.2023 | 13.10 | 13.10 | 13.10 | 13.10 | 60 | 786 |
| 13.09.2023 | 14.84 | 14.84 | 14.84 | 14.84 | 200 | 2 968 |
| 07.09.2023 | 16.08 | 16.14 | 15.48 | 15.48 | 430 | 6 767 |
| 06.09.2023 | 16.32 | 16.32 | 16.32 | 16.32 | 200 | 3 264 |
| 30.08.2023 | 21.80 | 21.80 | 21.80 | 21.80 | 65 | 1 417 |
| 24.08.2023 | 19.80 | 20.20 | 19.80 | 20.20 | 300 | 6 000 |
| 23.08.2023 | 18.24 | 20.05 | 18.24 | 20.05 | 160 | 3 099 |
| 17.08.2023 | 14.04 | 14.04 | 13.86 | 13.86 | 120 | 1 667 |
| 09.08.2023 | 14.22 | 14.22 | 14.22 | 14.22 | 600 | 8 532 |
| 08.08.2023 | 15.82 | 15.82 | 14.64 | 14.64 | 520 | 7 862 |
| 02.08.2023 | 18.48 | 18.48 | 18.48 | 18.48 | 465 | 8 593 |
| 01.08.2023 | 21.50 | 21.50 | 21.50 | 21.50 | 465 | 9 998 |
| 24.07.2023 | 21.80 | 21.80 | 21.80 | 21.80 | 23 | 501 |
| 19.07.2023 | 23.60 | 23.60 | 23.55 | 23.55 | 47 | 1 108 |
| 14.07.2023 | 22.25 | 23.10 | 22.25 | 23.10 | 555 | 12 435 |
| 13.07.2023 | 20.80 | 20.80 | 20.75 | 20.75 | 400 | 8 310 |
| 12.07.2023 | 19.36 | 19.50 | 19.36 | 19.50 | 500 | 9 736 |
| 05.07.2023 | 17.30 | 17.30 | 16.82 | 16.82 | 1 900 | 32 054 |
| 30.06.2023 | 14.20 | 14.30 | 14.20 | 14.30 | 600 | 8 560 |
| 29.06.2023 | 13.40 | 14.24 | 13.40 | 14.24 | 650 | 8 878 |
| 26.06.2023 | 15.74 | 15.74 | 15.74 | 15.74 | 40 | 630 |
| 23.06.2023 | 14.30 | 14.62 | 14.30 | 14.62 | 350 | 5 085 |
| 22.06.2023 | 14.20 | 14.20 | 14.20 | 14.20 | 40 | 568 |
| 21.06.2023 | 16.64 | 16.64 | 14.88 | 14.88 | 400 | 6 260 |
| 20.06.2023 | 17.60 | 17.60 | 17.60 | 17.60 | 73 | 1 285 |
| 16.06.2023 | 20.70 | 20.70 | 20.70 | 20.70 | 700 | 14 490 |
| 15.06.2023 | 17.80 | 20.25 | 17.70 | 20.25 | 2 565 | 47 966 |
| 09.06.2023 | 22.40 | 22.40 | 22.40 | 22.40 | 150 | 3 360 |
| 25.05.2023 | 17.38 | 17.38 | 16.64 | 16.64 | 300 | 5 066 |
| 23.05.2023 | 17.94 | 19.18 | 17.94 | 19.18 | 1 765 | 33 432 |
| 18.05.2023 | 19.80 | 19.80 | 19.02 | 19.02 | 500 | 9 687 |
| 16.05.2023 | 21.00 | 21.00 | 20.50 | 20.50 | 200 | 4 150 |
| 15.05.2023 | 22.25 | 22.25 | 21.80 | 21.80 | 200 | 4 405 |
| 12.05.2023 | 21.55 | 21.55 | 21.00 | 21.30 | 225 | 4 769 |
| 11.05.2023 | 25.70 | 25.70 | 22.50 | 22.50 | 260 | 6 265 |
Biznesradar bez reklam? Sprawdź BR Plus
