Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV59022
40.70-0.50(-1.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 41.00 | 41.00 | 40.70 | 40.70 | 92 | 3 763 |
| 30.01.2025 | 40.40 | 40.40 | 40.40 | 40.40 | 20 | 808 |
| 24.01.2025 | 37.55 | 37.55 | 37.55 | 37.55 | 110 | 4 131 |
| 23.01.2025 | 36.55 | 36.55 | 35.60 | 35.60 | 70 | 2 522 |
| 22.01.2025 | 38.15 | 38.15 | 37.90 | 37.90 | 40 | 1 521 |
| 10.01.2025 | 36.70 | 36.90 | 36.70 | 36.90 | 385 | 14 170 |
| 08.01.2025 | 36.90 | 36.90 | 36.90 | 36.90 | 80 | 2 952 |
| 07.01.2025 | 36.25 | 36.30 | 36.10 | 36.10 | 80 | 2 897 |
| 17.12.2024 | 37.20 | 37.20 | 37.20 | 37.20 | 240 | 8 928 |
| 26.11.2024 | 37.70 | 37.70 | 37.70 | 37.70 | 520 | 19 604 |
| 25.11.2024 | 37.30 | 37.30 | 37.30 | 37.30 | 94 | 3 506 |
| 19.11.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 25 | 1 050 |
| 15.11.2024 | 38.55 | 38.55 | 38.55 | 38.55 | 25 | 964 |
| 31.10.2024 | 50.60 | 50.60 | 50.30 | 50.30 | 13 250 | 669 475 |
| 23.10.2024 | 54.20 | 54.20 | 51.90 | 51.90 | 55 | 2 878 |
| 22.10.2024 | 53.50 | 53.50 | 53.10 | 53.10 | 309 | 16 412 |
| 21.10.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 230 | 11 914 |
| 18.10.2024 | 45.00 | 45.00 | 45.00 | 45.00 | 201 | 9 045 |
| 16.10.2024 | 42.35 | 42.35 | 42.35 | 42.35 | 100 | 4 235 |
| 11.10.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | 4 000 |
| 10.10.2024 | 37.55 | 38.30 | 37.55 | 38.30 | 13 291 | 499 103 |
| 09.10.2024 | 37.50 | 37.50 | 37.50 | 37.50 | 25 | 938 |
| 08.10.2024 | 39.95 | 39.95 | 39.95 | 39.95 | 38 | 1 518 |
| 03.10.2024 | 41.50 | 41.90 | 41.50 | 41.90 | 172 | 7 168 |
| 02.10.2024 | 44.00 | 44.00 | 44.00 | 44.00 | 400 | 17 600 |
| 30.09.2024 | 39.10 | 39.10 | 39.10 | 39.10 | 76 | 2 972 |
| 27.09.2024 | 42.35 | 42.35 | 42.35 | 42.35 | 11 | 466 |
| 26.09.2024 | 44.65 | 44.65 | 44.65 | 44.65 | 33 | 1 473 |
| 23.09.2024 | 37.10 | 37.10 | 36.95 | 36.95 | 105 | 3 893 |
| 20.09.2024 | 40.20 | 40.20 | 40.20 | 40.20 | 35 | 1 407 |
| 19.09.2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38 | 1 505 |
| 16.09.2024 | 38.55 | 38.55 | 38.55 | 38.55 | 1 489 | 57 401 |
| 13.09.2024 | 37.95 | 37.95 | 37.95 | 37.95 | 132 | 5 009 |
| 03.09.2024 | 27.65 | 27.65 | 27.65 | 27.65 | 1 250 | 34 563 |
| 27.08.2024 | 35.50 | 35.50 | 35.50 | 35.50 | 37 | 1 314 |
| 23.08.2024 | 34.35 | 34.35 | 34.35 | 34.35 | 1 035 | 35 552 |
| 20.08.2024 | 34.55 | 34.55 | 34.55 | 34.55 | 45 | 1 555 |
| 12.08.2024 | 28.40 | 28.40 | 28.40 | 28.40 | 37 | 1 051 |
| 09.08.2024 | 27.65 | 27.65 | 27.65 | 27.65 | 200 | 5 530 |
| 05.08.2024 | 29.90 | 29.90 | 23.65 | 25.30 | 1 555 | 39 111 |
| 29.07.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 50 | 1 460 |
| 26.07.2024 | 27.90 | 27.90 | 27.90 | 27.90 | 50 | 1 395 |
| 25.07.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 105 | 2 919 |
| 24.07.2024 | 34.45 | 34.45 | 34.25 | 34.45 | 265 | 9 106 |
| 23.07.2024 | 32.60 | 34.05 | 32.60 | 34.05 | 235 | 7 726 |
| 22.07.2024 | 33.25 | 33.30 | 32.55 | 32.55 | 310 | 10 194 |
| 19.07.2024 | 34.40 | 34.40 | 34.40 | 34.40 | 100 | 3 440 |
| 12.07.2024 | 40.35 | 40.35 | 40.35 | 40.35 | 35 | 1 412 |
| 10.07.2024 | 41.05 | 41.25 | 41.05 | 41.25 | 44 | 1 811 |
| 03.07.2024 | 38.00 | 38.20 | 38.00 | 38.20 | 130 | 4 953 |
Biznesradar bez reklam? Sprawdź BR Plus
