Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV66944
32.15+2.65(+8.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 49 | 1 575 |
| 15.11.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 45 | 1 319 |
| 14.11.2024 | 28.80 | 28.80 | 28.80 | 28.80 | 20 | 576 |
| 12.11.2024 | 29.95 | 30.50 | 29.95 | 30.50 | 149 | 4 490 |
| 08.11.2024 | 32.45 | 32.80 | 32.45 | 32.55 | 134 | 4 370 |
| 06.11.2024 | 31.25 | 32.40 | 31.25 | 32.40 | 98 | 3 120 |
| 04.11.2024 | 37.20 | 37.20 | 37.20 | 37.20 | 46 | 1 711 |
| 31.10.2024 | 41.60 | 41.65 | 37.15 | 37.15 | 16 830 | 700 275 |
| 29.10.2024 | 44.00 | 44.00 | 44.00 | 44.00 | 46 | 2 024 |
| 24.10.2024 | 41.85 | 41.85 | 41.85 | 41.85 | 29 | 1 214 |
| 23.10.2024 | 43.60 | 43.60 | 43.60 | 43.60 | 45 | 1 962 |
| 22.10.2024 | 45.10 | 45.45 | 45.10 | 45.20 | 229 | 10 373 |
| 21.10.2024 | 43.25 | 43.25 | 42.10 | 42.10 | 85 | 3 645 |
| 10.10.2024 | 29.85 | 29.85 | 29.85 | 29.85 | 16 700 | 498 495 |
| 07.10.2024 | 34.75 | 34.75 | 34.60 | 34.60 | 70 | 2 425 |
| 04.10.2024 | 35.20 | 35.20 | 35.20 | 35.20 | 30 | 1 056 |
| 02.10.2024 | 32.60 | 35.45 | 32.60 | 35.45 | 100 | 3 431 |
| 01.10.2024 | 33.65 | 34.00 | 33.65 | 34.00 | 50 | 1 686 |
| 30.09.2024 | 32.60 | 32.60 | 32.00 | 32.15 | 90 | 2 915 |
| 26.09.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 40 | 1 400 |
| 25.09.2024 | 33.60 | 34.20 | 33.60 | 34.20 | 120 | 4 038 |
| 23.09.2024 | 28.85 | 29.40 | 28.85 | 29.40 | 110 | 3 216 |
| 20.09.2024 | 30.80 | 30.80 | 30.80 | 30.80 | 70 | 2 156 |
| 19.09.2024 | 31.15 | 31.15 | 30.05 | 30.05 | 270 | 8 286 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
