Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLSLV64469
47.20+0.75(+1.61%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2024 | 24.20 | 24.20 | 24.20 | 24.20 | 71 | 1 718 |
| 24.07.2024 | 31.05 | 31.05 | 31.05 | 31.05 | 198 | 6 148 |
| 23.07.2024 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | 2 905 |
| 22.07.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 4 | 120 |
| 19.07.2024 | 31.00 | 31.00 | 31.00 | 31.00 | 160 | 4 960 |
| 17.07.2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35 | 1 264 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
