Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV64469
36.50-0.75(-2.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 36.50 | 36.50 | 36.50 | 36.50 | 54 | 1 971 |
12.07.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 3 | 112 |
10.07.2024 | 37.90 | 37.90 | 37.90 | 37.90 | 3 | 114 |
04.07.2024 | 36.55 | 36.55 | 36.55 | 36.55 | 136 | 4 971 |
24.06.2024 | 33.70 | 33.70 | 33.45 | 33.45 | 16 | 537 |
17.06.2024 | 32.30 | 32.30 | 32.30 | 32.30 | 110 | 3 553 |
14.06.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 180 | 5 868 |
10.06.2024 | 34.50 | 34.50 | 33.30 | 33.30 | 77 | 2 600 |
07.06.2024 | 38.80 | 38.80 | 38.80 | 38.80 | 3 | 116 |
06.06.2024 | 36.60 | 36.60 | 36.60 | 36.60 | 3 | 110 |
04.06.2024 | 36.00 | 36.00 | 34.30 | 34.30 | 115 | 3 970 |
03.06.2024 | 35.90 | 36.50 | 35.90 | 36.50 | 146 | 5 263 |
31.05.2024 | 39.90 | 39.90 | 39.60 | 39.60 | 337 | 13 383 |
29.05.2024 | 43.70 | 43.70 | 41.35 | 42.20 | 82 | 3 532 |
28.05.2024 | 40.50 | 42.70 | 40.50 | 42.70 | 373 | 15 231 |
27.05.2024 | 38.25 | 41.10 | 38.25 | 40.90 | 312 | 12 059 |
23.05.2024 | 36.35 | 37.05 | 36.35 | 37.05 | 210 | 7 669 |
22.05.2024 | 41.80 | 41.80 | 39.70 | 39.70 | 64 | 2 642 |
21.05.2024 | 41.15 | 43.20 | 41.15 | 43.20 | 92 | 3 972 |
20.05.2024 | 42.00 | 42.85 | 39.05 | 39.05 | 347 | 14 167 |
17.05.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 65 | 2 421 |
16.05.2024 | 33.00 | 34.05 | 32.80 | 33.20 | 307 | 10 176 |
15.05.2024 | 30.20 | 30.60 | 29.55 | 30.60 | 61 | 1 839 |
14.05.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 83 | 2 407 |
13.05.2024 | 28.70 | 28.70 | 28.70 | 28.70 | 150 | 4 305 |
10.05.2024 | 30.35 | 30.60 | 30.25 | 30.30 | 938 | 28 498 |
09.05.2024 | 26.95 | 28.45 | 26.65 | 28.45 | 5 883 | 158 595 |
07.05.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 1 | 26 |
06.05.2024 | 24.70 | 25.10 | 24.70 | 25.10 | 133 | 3 314 |
02.05.2024 | 22.70 | 23.15 | 20.75 | 23.15 | 3 619 | 80 265 |
30.04.2024 | 23.40 | 23.50 | 22.00 | 22.00 | 5 230 | 119 006 |
29.04.2024 | 25.90 | 25.95 | 24.50 | 25.50 | 5 296 | 136 003 |
26.04.2024 | 27.40 | 27.40 | 25.60 | 25.60 | 8 267 | 219 198 |
25.04.2024 | 25.55 | 26.65 | 25.30 | 26.55 | 11 225 | 292 217 |
24.04.2024 | 25.80 | 26.05 | 25.00 | 25.30 | 14 348 | 366 225 |
23.04.2024 | 24.25 | 25.95 | 23.35 | 25.75 | 11 816 | 290 055 |
22.04.2024 | 27.65 | 28.10 | 25.50 | 26.60 | 7 517 | 201 825 |
19.04.2024 | 29.70 | 30.85 | 29.70 | 30.85 | 200 | 6 055 |
18.04.2024 | 30.40 | 30.55 | 30.40 | 30.55 | 687 | 20 939 |
17.04.2024 | 30.70 | 31.90 | 30.70 | 31.90 | 1 319 | 41 231 |
16.04.2024 | 30.60 | 31.25 | 29.35 | 29.95 | 2 219 | 66 232 |
15.04.2024 | 30.50 | 31.70 | 29.65 | 29.65 | 5 457 | 167 667 |
12.04.2024 | 32.75 | 34.95 | 32.45 | 34.70 | 3 612 | 120 711 |
11.04.2024 | 27.75 | 27.75 | 27.75 | 27.75 | 77 | 2 137 |
10.04.2024 | 28.65 | 29.40 | 26.95 | 29.20 | 2 934 | 84 012 |
09.04.2024 | 27.70 | 29.15 | 27.70 | 28.80 | 2 879 | 82 183 |
08.04.2024 | 27.25 | 27.70 | 25.20 | 25.20 | 1 937 | 52 341 |
05.04.2024 | 23.40 | 25.45 | 22.65 | 25.45 | 1 525 | 35 880 |
04.04.2024 | 24.50 | 25.00 | 23.70 | 24.70 | 1 891 | 46 288 |
03.04.2024 | 22.00 | 24.00 | 21.80 | 24.00 | 6 264 | 144 262 |
Biznesradar bez reklam? Sprawdź BR Plus