Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV59030
35.50+2.95(+9.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33.15 | 35.50 | 33.15 | 35.50 | 48 | 1 651 |
| 09.12.2024 | 46.35 | 46.35 | 46.35 | 46.35 | 680 | 31 518 |
| 25.11.2024 | 39.25 | 39.25 | 39.25 | 39.25 | 139 | 5 456 |
| 22.11.2024 | 43.90 | 43.90 | 43.90 | 43.90 | 34 | 1 493 |
| 18.11.2024 | 42.70 | 42.70 | 42.70 | 42.70 | 35 | 1 495 |
| 13.11.2024 | 41.80 | 41.80 | 41.80 | 41.80 | 38 | 1 588 |
| 30.10.2024 | 53.80 | 53.80 | 53.80 | 53.80 | 50 | 2 690 |
| 29.10.2024 | 54.60 | 54.60 | 54.60 | 54.60 | 20 | 1 092 |
| 28.10.2024 | 53.60 | 53.60 | 53.60 | 53.60 | 30 | 1 608 |
| 23.10.2024 | 54.00 | 54.00 | 54.00 | 54.00 | 36 | 1 944 |
| 09.10.2024 | 39.10 | 39.10 | 39.10 | 39.10 | 32 | 1 251 |
| 25.09.2024 | 44.50 | 44.50 | 44.50 | 44.50 | 53 | 2 359 |
| 14.08.2024 | 29.55 | 29.55 | 29.55 | 29.55 | 500 | 14 775 |
| 08.08.2024 | 26.90 | 26.90 | 26.90 | 26.90 | 500 | 13 450 |
| 06.08.2024 | 26.40 | 27.15 | 26.40 | 26.85 | 405 | 10 872 |
| 25.07.2024 | 30.70 | 30.70 | 30.70 | 30.70 | 9 | 276 |
| 27.06.2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36 | 1 316 |
| 10.06.2024 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | 3 820 |
| 05.06.2024 | 37.75 | 37.75 | 37.70 | 37.70 | 276 | 10 410 |
| 22.05.2024 | 44.45 | 44.45 | 44.45 | 44.45 | 68 | 3 023 |
| 20.05.2024 | 47.25 | 47.25 | 47.25 | 47.25 | 33 | 1 559 |
| 17.05.2024 | 41.85 | 41.85 | 41.85 | 41.85 | 44 | 1 841 |
| 15.05.2024 | 35.35 | 35.35 | 35.35 | 35.35 | 100 | 3 535 |
| 10.05.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35 | 1 225 |
| 09.05.2024 | 31.35 | 31.35 | 31.35 | 31.35 | 60 | 1 881 |
| 30.04.2024 | 27.60 | 27.60 | 27.50 | 27.50 | 105 | 2 894 |
| 25.04.2024 | 31.40 | 31.40 | 31.40 | 31.40 | 45 | 1 413 |
| 23.04.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 120 | 3 516 |
| 18.04.2024 | 35.70 | 35.70 | 35.50 | 35.50 | 362 | 12 887 |
| 15.04.2024 | 35.75 | 35.75 | 35.75 | 35.75 | 330 | 11 798 |
| 09.04.2024 | 33.25 | 33.25 | 32.50 | 32.50 | 2 031 | 66 431 |
| 08.04.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 720 | 23 148 |
| 04.04.2024 | 29.50 | 29.55 | 29.50 | 29.55 | 720 | 21 251 |
| 03.04.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 78 | 2 071 |
| 02.04.2024 | 23.80 | 24.10 | 23.75 | 24.10 | 1 300 | 30 973 |
| 25.03.2024 | 20.50 | 20.70 | 20.50 | 20.70 | 550 | 11 375 |
| 22.03.2024 | 21.40 | 21.40 | 20.75 | 20.75 | 300 | 6 350 |
| 21.03.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 281 | 5 985 |
| 20.03.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 15 | 314 |
| 15.03.2024 | 22.55 | 22.55 | 22.50 | 22.50 | 500 | 11 263 |
| 14.03.2024 | 21.40 | 21.40 | 21.40 | 21.40 | 2 920 | 62 488 |
| 13.03.2024 | 18.64 | 19.30 | 18.64 | 19.30 | 100 | 1 897 |
| 11.03.2024 | 19.42 | 19.64 | 19.42 | 19.64 | 3 081 | 59 868 |
| 06.03.2024 | 18.06 | 18.06 | 18.06 | 18.06 | 500 | 9 030 |
| 05.03.2024 | 17.80 | 18.00 | 17.80 | 18.00 | 2 118 | 38 024 |
| 04.03.2024 | 14.86 | 16.10 | 14.86 | 16.10 | 537 | 8 600 |
| 01.03.2024 | 13.36 | 13.36 | 13.36 | 13.36 | 37 | 494 |
| 22.02.2024 | 13.66 | 13.66 | 13.66 | 13.66 | 30 | 410 |
| 19.02.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 50 | 759 |
| 16.02.2024 | 14.50 | 15.20 | 14.50 | 15.20 | 1 450 | 21 200 |
Biznesradar bez reklam? Sprawdź BR Plus
