Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV59022
28.40+1.35(+4.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
21.06.2024 | 37.75 | 38.20 | 37.75 | 37.80 | 130 | 4 929 |
20.06.2024 | 39.35 | 39.35 | 39.35 | 39.35 | 20 | 787 |
18.06.2024 | 34.55 | 34.55 | 34.55 | 34.55 | 20 | 691 |
17.06.2024 | 35.70 | 36.90 | 35.50 | 36.90 | 80 | 2 898 |
11.06.2024 | 35.60 | 37.15 | 35.60 | 37.15 | 40 | 1 455 |
07.06.2024 | 39.95 | 39.95 | 36.50 | 37.30 | 687 | 26 477 |
06.06.2024 | 39.40 | 39.40 | 39.40 | 39.40 | 60 | 2 364 |
04.06.2024 | 36.95 | 38.50 | 36.70 | 36.70 | 100 | 3 745 |
31.05.2024 | 41.85 | 41.85 | 41.85 | 41.85 | 25 | 1 046 |
28.05.2024 | 44.90 | 44.90 | 44.90 | 44.90 | 25 | 1 123 |
21.05.2024 | 44.75 | 46.60 | 44.75 | 46.60 | 316 | 14 450 |
20.05.2024 | 46.10 | 46.50 | 42.60 | 42.60 | 320 | 14 503 |
17.05.2024 | 40.65 | 40.75 | 40.65 | 40.75 | 50 | 2 035 |
10.05.2024 | 33.30 | 33.30 | 33.20 | 33.20 | 150 | 4 988 |
02.05.2024 | 24.50 | 24.50 | 24.45 | 24.45 | 1 096 | 26 802 |
22.04.2024 | 30.90 | 31.10 | 30.70 | 31.10 | 650 | 20 170 |
19.04.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 120 | 4 080 |
18.04.2024 | 33.65 | 34.00 | 33.60 | 33.90 | 560 | 18 922 |
17.04.2024 | 34.20 | 34.80 | 34.20 | 34.80 | 120 | 4 158 |
16.04.2024 | 32.80 | 32.80 | 32.80 | 32.80 | 50 | 1 640 |
15.04.2024 | 33.95 | 34.55 | 32.90 | 33.10 | 409 | 13 699 |
12.04.2024 | 36.30 | 38.00 | 35.45 | 37.95 | 1 400 | 50 985 |
10.04.2024 | 30.85 | 30.85 | 30.85 | 30.85 | 60 | 1 851 |
09.04.2024 | 31.20 | 31.35 | 31.20 | 31.35 | 115 | 3 597 |
08.04.2024 | 29.05 | 29.55 | 29.05 | 29.55 | 135 | 3 964 |
05.04.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 20 | 534 |
04.04.2024 | 28.00 | 28.00 | 27.20 | 27.75 | 105 | 2 894 |
03.04.2024 | 24.70 | 27.15 | 24.70 | 27.15 | 188 | 4 872 |
02.04.2024 | 21.60 | 23.20 | 21.60 | 23.20 | 122 | 2 720 |
26.03.2024 | 18.08 | 18.08 | 18.08 | 18.08 | 64 | 1 157 |
22.03.2024 | 18.60 | 18.60 | 18.60 | 18.60 | 79 | 1 469 |
21.03.2024 | 21.75 | 21.75 | 21.75 | 21.75 | 501 | 10 897 |
20.03.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 500 | 10 050 |
15.03.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | 2 100 |
13.03.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 25 | 480 |
07.03.2024 | 17.98 | 17.98 | 17.98 | 17.98 | 61 | 1 097 |
06.03.2024 | 16.50 | 16.50 | 16.50 | 16.50 | 450 | 7 425 |
Biznesradar bez reklam? Sprawdź BR Plus