Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV64469
47.30-1.45(-2.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2024 | 13.88 | 14.80 | 13.88 | 14.76 | 1 746 | 25 252 |
| 06.03.2024 | 12.40 | 13.42 | 12.40 | 13.22 | 2 798 | 36 468 |
| 05.03.2024 | 13.00 | 14.28 | 13.00 | 13.34 | 10 859 | 144 655 |
| 04.03.2024 | 10.12 | 11.52 | 9.81 | 11.52 | 7 442 | 78 003 |
| 01.03.2024 | 8.50 | 9.19 | 8.35 | 9.19 | 15 786 | 140 126 |
| 29.02.2024 | 7.65 | 8.52 | 6.99 | 8.08 | 19 220 | 157 310 |
| 28.02.2024 | 6.92 | 7.67 | 6.76 | 7.67 | 5 295 | 36 798 |
| 27.02.2024 | 8.03 | 8.49 | 7.59 | 7.64 | 11 905 | 91 983 |
| 26.02.2024 | 8.96 | 8.96 | 7.63 | 7.64 | 23 566 | 186 492 |
| 23.02.2024 | 8.64 | 8.64 | 8.24 | 8.43 | 3 119 | 25 811 |
| 22.02.2024 | 9.81 | 9.81 | 8.90 | 8.90 | 509 | 4 538 |
| 21.02.2024 | 10.26 | 10.26 | 9.86 | 9.86 | 1 421 | 14 011 |
| 16.02.2024 | 9.97 | 10.42 | 9.46 | 10.42 | 3 853 | 37 578 |
| 15.02.2024 | 7.85 | 10.00 | 7.85 | 10.00 | 8 448 | 79 915 |
| 14.02.2024 | 5.92 | 6.86 | 5.63 | 6.86 | 11 219 | 72 129 |
| 13.02.2024 | 9.43 | 9.47 | 7.12 | 7.12 | 1 700 | 13 970 |
| 12.02.2024 | 9.44 | 9.48 | 7.99 | 7.99 | 1 600 | 14 989 |
| 09.02.2024 | 8.63 | 8.63 | 7.89 | 7.95 | 2 715 | 22 562 |
| 08.02.2024 | 7.39 | 8.03 | 7.39 | 7.72 | 1 400 | 10 999 |
| 07.02.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 300 | 2 160 |
| 06.02.2024 | 7.88 | 7.88 | 7.88 | 7.88 | 300 | 2 364 |
| 05.02.2024 | 7.30 | 7.49 | 7.22 | 7.49 | 815 | 5 912 |
| 02.02.2024 | 10.68 | 10.68 | 8.27 | 8.34 | 2 450 | 22 168 |
| 01.02.2024 | 9.19 | 10.02 | 8.93 | 10.02 | 2 930 | 27 444 |
| 31.01.2024 | 11.14 | 11.14 | 11.14 | 11.14 | 570 | 6 350 |
| 30.01.2024 | 11.06 | 11.06 | 10.56 | 10.56 | 5 338 | 56 619 |
| 29.01.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 500 | 4 750 |
| 24.01.2024 | 9.21 | 9.88 | 9.21 | 9.88 | 2 004 | 18 682 |
| 23.01.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 150 | 1 140 |
| 22.01.2024 | 6.76 | 7.32 | 6.76 | 7.32 | 487 | 3 462 |
| 19.01.2024 | 9.88 | 9.88 | 9.25 | 9.25 | 6 242 | 57 913 |
| 17.01.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 500 | 4 750 |
| 12.01.2024 | 10.36 | 12.54 | 10.36 | 11.96 | 1 994 | 22 828 |
| 11.01.2024 | 11.26 | 11.26 | 10.00 | 10.00 | 1 600 | 17 056 |
| 10.01.2024 | 9.82 | 9.82 | 9.79 | 9.79 | 800 | 7 841 |
| 08.01.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 350 | 3 682 |
| 05.01.2024 | 10.84 | 11.02 | 10.84 | 11.02 | 900 | 9 862 |
| 04.01.2024 | 9.92 | 9.92 | 9.92 | 9.92 | 1 300 | 12 896 |
| 03.01.2024 | 10.62 | 10.62 | 10.22 | 10.22 | 2 000 | 20 972 |
| 29.12.2023 | 13.38 | 13.48 | 13.38 | 13.48 | 1 326 | 17 840 |
| 22.12.2023 | 16.74 | 16.74 | 16.74 | 16.74 | 350 | 5 859 |
| 18.12.2023 | 15.04 | 15.04 | 14.16 | 14.16 | 1 180 | 17 589 |
| 14.12.2023 | 15.50 | 15.50 | 14.94 | 14.94 | 1 387 | 20 867 |
| 12.12.2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1 400 | 14 812 |
| 11.12.2023 | 10.76 | 10.76 | 10.76 | 10.76 | 72 | 775 |
| 08.12.2023 | 12.80 | 12.98 | 12.60 | 12.60 | 752 | 9 591 |
| 06.12.2023 | 15.58 | 15.58 | 15.58 | 15.58 | 250 | 3 895 |
| 04.12.2023 | 20.00 | 20.00 | 20.00 | 20.00 | 250 | 5 000 |
| 01.12.2023 | 20.70 | 20.70 | 20.70 | 20.70 | 72 | 1 490 |
| 27.11.2023 | 18.34 | 19.00 | 17.92 | 17.92 | 566 | 10 445 |
Biznesradar bez reklam? Sprawdź BR Plus
