Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV66944
30.10+0.60(+2.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 30.10 | 30.10 | 30.10 | 30.10 | 50 | 1 505 |
16.09.2024 | 30.35 | 30.65 | 30.35 | 30.65 | 100 | 3 050 |
13.09.2024 | 27.40 | 27.40 | 27.35 | 27.35 | 600 | 16 425 |
12.09.2024 | 23.05 | 24.60 | 23.05 | 24.60 | 99 | 2 359 |
11.09.2024 | 22.75 | 22.75 | 21.35 | 21.75 | 450 | 10 118 |
06.09.2024 | 22.70 | 22.70 | 22.70 | 22.70 | 250 | 5 675 |
05.09.2024 | 24.05 | 24.05 | 24.05 | 24.05 | 300 | 7 215 |
02.09.2024 | 21.85 | 21.85 | 21.85 | 21.85 | 250 | 5 463 |
21.08.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 78 | 1 985 |
16.08.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 2 400 | 50 880 |
14.08.2024 | 18.82 | 18.82 | 18.82 | 18.82 | 300 | 5 646 |
13.08.2024 | 19.66 | 19.66 | 18.56 | 18.74 | 2 100 | 40 348 |
12.08.2024 | 20.20 | 20.25 | 20.20 | 20.25 | 1 228 | 24 810 |
08.08.2024 | 16.56 | 17.90 | 16.56 | 17.90 | 945 | 16 386 |
06.08.2024 | 17.60 | 17.60 | 17.60 | 17.60 | 600 | 10 560 |
05.08.2024 | 17.58 | 17.58 | 15.34 | 17.28 | 258 | 4 386 |
02.08.2024 | 24.55 | 24.55 | 21.30 | 21.40 | 1 460 | 35 572 |
31.07.2024 | 23.25 | 23.25 | 23.20 | 23.20 | 195 | 4 529 |
30.07.2024 | 20.95 | 20.95 | 20.95 | 20.95 | 95 | 1 990 |
29.07.2024 | 21.35 | 21.35 | 21.35 | 21.35 | 165 | 3 523 |
26.07.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 165 | 3 300 |
25.07.2024 | 20.85 | 20.85 | 19.18 | 19.98 | 233 | 4 672 |
23.07.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 40 | 1 016 |
19.07.2024 | 25.65 | 25.85 | 25.65 | 25.85 | 166 | 4 277 |
15.07.2024 | 31.65 | 31.65 | 31.65 | 31.65 | 45 | 1 424 |
12.07.2024 | 31.85 | 32.10 | 31.85 | 32.10 | 350 | 11 223 |
11.07.2024 | 34.95 | 34.95 | 34.90 | 34.90 | 295 | 10 301 |
05.07.2024 | 31.55 | 33.45 | 31.55 | 33.45 | 430 | 13 812 |
26.06.2024 | 25.70 | 25.75 | 25.50 | 25.50 | 885 | 22 694 |
24.06.2024 | 28.60 | 28.60 | 28.50 | 28.50 | 448 | 12 803 |
21.06.2024 | 31.90 | 32.40 | 31.90 | 32.40 | 115 | 3 704 |
20.06.2024 | 31.10 | 31.45 | 31.10 | 31.45 | 955 | 29 903 |
19.06.2024 | 28.90 | 28.90 | 28.90 | 28.90 | 410 | 11 849 |
18.06.2024 | 27.00 | 27.00 | 27.00 | 27.00 | 221 | 5 967 |
13.06.2024 | 26.40 | 28.05 | 26.40 | 26.65 | 1 410 | 37 891 |
12.06.2024 | 30.55 | 30.55 | 29.30 | 29.30 | 400 | 12 095 |
11.06.2024 | 26.90 | 27.35 | 26.90 | 27.35 | 449 | 12 105 |
10.06.2024 | 29.25 | 29.50 | 28.55 | 28.55 | 200 | 5 776 |
07.06.2024 | 31.30 | 31.40 | 28.00 | 28.00 | 405 | 11 507 |
06.06.2024 | 31.70 | 31.70 | 31.70 | 31.70 | 15 | 476 |
04.06.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 129 | 3 741 |
03.06.2024 | 31.10 | 31.10 | 31.10 | 31.10 | 50 | 1 555 |
31.05.2024 | 34.75 | 36.65 | 34.35 | 34.35 | 705 | 24 962 |
29.05.2024 | 37.70 | 38.15 | 37.15 | 37.80 | 663 | 24 890 |
28.05.2024 | 36.00 | 38.00 | 36.00 | 38.00 | 45 | 1 660 |
27.05.2024 | 35.30 | 35.30 | 35.30 | 35.30 | 30 | 1 059 |
23.05.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 40 | 1 320 |
22.05.2024 | 36.85 | 36.85 | 34.95 | 34.95 | 399 | 14 646 |
21.05.2024 | 36.45 | 38.90 | 36.45 | 38.40 | 1 724 | 63 999 |
20.05.2024 | 37.55 | 38.05 | 34.05 | 36.30 | 1 065 | 39 012 |
Biznesradar bez reklam? Sprawdź BR Plus