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 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 |
|---|---|---|---|---|---|---|
| 05.05.2023 | 28.15 | 28.15 | 26.55 | 26.55 | 128 | 3 502 |
| 04.05.2023 | 27.80 | 29.95 | 27.80 | 29.55 | 663 | 19 241 |
| 28.04.2023 | 25.30 | 25.30 | 25.30 | 25.30 | 150 | 3 795 |
| 25.04.2023 | 24.25 | 24.25 | 24.25 | 24.25 | 150 | 3 638 |
| 21.04.2023 | 27.15 | 27.15 | 27.15 | 27.15 | 1 400 | 38 010 |
| 20.04.2023 | 27.20 | 28.10 | 27.20 | 28.10 | 200 | 5 485 |
| 19.04.2023 | 27.30 | 27.85 | 27.30 | 27.85 | 235 | 6 443 |
| 18.04.2023 | 26.90 | 26.90 | 26.90 | 26.90 | 645 | 17 351 |
| 17.04.2023 | 27.85 | 27.85 | 26.25 | 26.25 | 500 | 13 660 |
| 14.04.2023 | 30.15 | 31.10 | 28.90 | 28.90 | 743 | 22 954 |
| 13.04.2023 | 28.90 | 29.40 | 28.85 | 29.40 | 750 | 21 740 |
| 12.04.2023 | 28.70 | 29.50 | 28.70 | 29.50 | 73 | 2 098 |
| 11.04.2023 | 27.35 | 27.35 | 27.35 | 27.35 | 48 | 1 313 |
| 06.04.2023 | 25.55 | 25.55 | 25.55 | 25.55 | 60 | 1 533 |
| 05.04.2023 | 26.80 | 26.80 | 25.90 | 25.90 | 210 | 5 553 |
| 04.04.2023 | 25.45 | 25.45 | 25.45 | 25.45 | 80 | 2 036 |
| 03.04.2023 | 23.55 | 23.55 | 22.55 | 22.55 | 400 | 9 220 |
| 31.03.2023 | 21.85 | 23.50 | 21.85 | 23.50 | 130 | 3 006 |
| 30.03.2023 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | 2 190 |
| 29.03.2023 | 19.86 | 19.86 | 19.86 | 19.86 | 70 | 1 390 |
| 27.03.2023 | 19.02 | 19.02 | 19.02 | 19.02 | 100 | 1 902 |
| 24.03.2023 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | 2 100 |
| 23.03.2023 | 19.56 | 19.56 | 19.56 | 19.56 | 100 | 1 956 |
| 21.03.2023 | 15.84 | 15.84 | 15.84 | 15.84 | 200 | 3 168 |
| 20.03.2023 | 16.84 | 16.84 | 16.84 | 16.84 | 500 | 8 420 |
| 17.03.2023 | 15.06 | 16.12 | 15.06 | 16.12 | 1 100 | 17 096 |
| 16.03.2023 | 14.68 | 14.68 | 13.48 | 13.48 | 520 | 7 309 |
| 15.03.2023 | 14.56 | 14.88 | 14.56 | 14.88 | 2 050 | 29 964 |
| 14.03.2023 | 14.22 | 14.22 | 13.14 | 13.14 | 717 | 9 679 |
| 13.03.2023 | 9.71 | 12.50 | 9.62 | 12.50 | 3 210 | 32 132 |
| 10.03.2023 | 8.69 | 9.92 | 8.30 | 9.92 | 1 170 | 10 609 |
| 09.03.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 1 000 | 7 030 |
| 08.03.2023 | 6.85 | 7.49 | 6.85 | 7.28 | 1 184 | 8 482 |
| 07.03.2023 | 9.69 | 9.69 | 9.69 | 9.69 | 32 | 310 |
| 03.03.2023 | 11.24 | 11.24 | 11.24 | 11.24 | 200 | 2 248 |
| 02.03.2023 | 10.18 | 10.18 | 9.79 | 9.79 | 510 | 5 122 |
| 01.03.2023 | 11.38 | 11.38 | 10.80 | 10.80 | 783 | 8 728 |
| 28.02.2023 | 10.44 | 10.44 | 10.30 | 10.30 | 550 | 5 700 |
| 27.02.2023 | 9.96 | 9.96 | 9.96 | 9.96 | 400 | 3 984 |
| 24.02.2023 | 10.42 | 10.98 | 10.42 | 10.98 | 1 150 | 12 067 |
| 20.02.2023 | 14.52 | 14.52 | 14.52 | 14.52 | 300 | 4 356 |
| 17.02.2023 | 12.56 | 14.38 | 12.56 | 14.38 | 500 | 6 828 |
| 15.02.2023 | 13.56 | 13.90 | 13.56 | 13.90 | 250 | 3 424 |
| 14.02.2023 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | 1 470 |
| 13.02.2023 | 16.06 | 16.06 | 16.06 | 16.06 | 400 | 6 424 |
| 07.02.2023 | 17.50 | 17.50 | 17.50 | 17.50 | 150 | 2 625 |
| 03.02.2023 | 21.80 | 21.80 | 18.40 | 18.40 | 1 000 | 19 556 |
| 02.02.2023 | 26.00 | 26.00 | 23.55 | 23.55 | 600 | 14 630 |
| 26.01.2023 | 23.65 | 23.65 | 23.65 | 23.65 | 78 | 1 845 |
| 24.01.2023 | 22.50 | 22.50 | 22.50 | 22.50 | 57 | 1 283 |
Biznesradar bez reklam? Sprawdź BR Plus
