Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV64469
30.50+0.10(+0.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27.60 | 27.60 | 27.50 | 27.50 | 80 | 2 205 |
| 19.12.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 39 | 1 131 |
| 18.12.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 44 | 1 467 |
| 13.12.2024 | 35.85 | 35.85 | 33.75 | 33.75 | 150 | 5 273 |
| 12.12.2024 | 36.10 | 36.10 | 34.50 | 34.50 | 117 | 4 132 |
| 10.12.2024 | 39.00 | 40.00 | 39.00 | 40.00 | 371 | 14 530 |
| 09.12.2024 | 41.30 | 41.35 | 41.30 | 41.35 | 96 | 3 967 |
| 05.12.2024 | 37.45 | 37.45 | 37.45 | 37.45 | 25 | 936 |
| 04.12.2024 | 37.35 | 38.40 | 37.35 | 38.30 | 107 | 4 064 |
| 03.12.2024 | 35.90 | 36.00 | 35.90 | 36.00 | 73 | 2 625 |
| 19.11.2024 | 38.15 | 38.15 | 38.15 | 38.15 | 39 | 1 488 |
| 14.11.2024 | 34.35 | 34.35 | 34.35 | 34.35 | 28 | 962 |
| 13.11.2024 | 36.55 | 36.55 | 36.55 | 36.55 | 26 | 950 |
| 08.11.2024 | 38.20 | 38.20 | 38.20 | 38.20 | 35 | 1 337 |
| 07.11.2024 | 37.10 | 37.10 | 37.10 | 37.10 | 52 | 1 929 |
| 06.11.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 134 | 4 911 |
| 04.11.2024 | 42.85 | 42.85 | 42.85 | 42.85 | 50 | 2 143 |
| 31.10.2024 | 47.00 | 47.00 | 42.55 | 42.55 | 14 000 | 657 840 |
| 25.10.2024 | 45.15 | 45.15 | 45.15 | 45.15 | 68 | 3 070 |
| 23.10.2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50 | 2 565 |
| 22.10.2024 | 49.20 | 51.00 | 49.20 | 51.00 | 350 | 17 760 |
| 21.10.2024 | 48.65 | 48.65 | 48.65 | 48.65 | 300 | 14 595 |
| 18.10.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 35 | 1 491 |
| 17.10.2024 | 40.05 | 40.05 | 40.05 | 40.05 | 130 | 5 207 |
| 16.10.2024 | 39.45 | 39.45 | 39.45 | 39.45 | 70 | 2 762 |
| 10.10.2024 | 36.15 | 36.15 | 35.75 | 35.75 | 14 000 | 501 230 |
| 07.10.2024 | 39.95 | 39.95 | 39.95 | 39.95 | 100 | 3 995 |
| 26.09.2024 | 41.15 | 41.15 | 41.15 | 41.15 | 200 | 8 230 |
| 25.09.2024 | 38.10 | 38.40 | 38.10 | 38.40 | 437 | 16 710 |
| 19.09.2024 | 35.75 | 35.75 | 35.70 | 35.70 | 499 | 17 819 |
| 18.09.2024 | 34.20 | 34.20 | 34.20 | 34.20 | 150 | 5 130 |
| 16.09.2024 | 35.70 | 35.70 | 35.70 | 35.70 | 75 | 2 678 |
| 13.09.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 160 | 5 216 |
| 09.09.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 60 | 1 476 |
| 06.09.2024 | 27.00 | 27.00 | 27.00 | 27.00 | 60 | 1 620 |
| 04.09.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 112 | 2 766 |
| 23.08.2024 | 30.30 | 30.30 | 30.30 | 30.30 | 5 | 152 |
| 20.08.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 500 | 15 750 |
| 16.08.2024 | 25.90 | 25.90 | 25.90 | 25.90 | 500 | 12 950 |
| 14.08.2024 | 24.75 | 24.75 | 24.75 | 24.75 | 500 | 12 375 |
| 13.08.2024 | 23.90 | 23.90 | 23.90 | 23.90 | 11 | 263 |
| 12.08.2024 | 24.85 | 24.85 | 24.85 | 24.85 | 11 | 273 |
| 09.08.2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23 | 553 |
| 08.08.2024 | 21.40 | 23.40 | 21.40 | 23.40 | 63 | 1 428 |
| 07.08.2024 | 21.80 | 22.45 | 21.80 | 22.00 | 544 | 11 878 |
| 06.08.2024 | 21.35 | 21.35 | 21.30 | 21.30 | 186 | 3 966 |
| 05.08.2024 | 24.35 | 24.35 | 21.95 | 21.95 | 115 | 2 560 |
| 01.08.2024 | 29.10 | 29.10 | 29.10 | 29.10 | 13 | 378 |
| 31.07.2024 | 28.30 | 28.30 | 28.30 | 28.30 | 13 | 368 |
| 30.07.2024 | 25.35 | 26.20 | 25.35 | 26.20 | 76 | 1 987 |
Biznesradar bez reklam? Sprawdź BR Plus
