Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV67090
21.00-0.95(-4.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 58 | 1 218 |
| 19.11.2024 | 23.30 | 23.30 | 22.80 | 22.80 | 402 | 9 339 |
| 18.11.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 58 | 1 189 |
| 15.11.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 8 | 164 |
| 13.11.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 700 | 14 910 |
| 12.11.2024 | 18.64 | 20.15 | 18.64 | 19.90 | 6 600 | 128 770 |
| 07.11.2024 | 22.95 | 22.95 | 22.95 | 22.95 | 110 | 2 525 |
| 06.11.2024 | 21.50 | 21.50 | 21.50 | 21.50 | 192 | 4 128 |
| 05.11.2024 | 28.20 | 28.20 | 28.20 | 28.20 | 54 | 1 523 |
| 04.11.2024 | 27.80 | 28.35 | 27.80 | 28.35 | 480 | 13 443 |
| 31.10.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 50 | 1 378 |
| 30.10.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | 3 300 |
| 21.10.2024 | 33.20 | 33.35 | 33.20 | 33.35 | 61 | 2 034 |
| 18.10.2024 | 25.90 | 27.70 | 25.90 | 27.70 | 110 | 2 939 |
| 16.10.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 2 500 | 62 000 |
| 15.10.2024 | 22.35 | 22.35 | 22.35 | 22.35 | 500 | 11 175 |
| 14.10.2024 | 22.20 | 22.20 | 22.20 | 22.20 | 2 000 | 44 400 |
| 11.10.2024 | 23.40 | 23.40 | 23.40 | 23.40 | 50 | 1 170 |
| 09.10.2024 | 19.40 | 19.40 | 19.00 | 19.00 | 150 | 2 870 |
| 08.10.2024 | 21.95 | 21.95 | 20.00 | 20.00 | 79 | 1 637 |
| 02.10.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 81 | 2 106 |
| 01.10.2024 | 22.85 | 24.00 | 22.85 | 23.45 | 2 814 | 66 621 |
| 30.09.2024 | 23.05 | 23.05 | 21.00 | 21.00 | 2 260 | 50 027 |
| 27.09.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | 2 450 |
| 26.09.2024 | 25.30 | 25.85 | 25.10 | 25.10 | 204 | 5 191 |
| 25.09.2024 | 24.00 | 24.60 | 24.00 | 24.60 | 465 | 11 352 |
| 24.09.2024 | 20.70 | 21.10 | 20.45 | 21.10 | 328 | 6 826 |
| 23.09.2024 | 20.25 | 21.00 | 19.68 | 20.45 | 2 549 | 52 621 |
| 20.09.2024 | 22.25 | 22.55 | 22.15 | 22.15 | 1 218 | 27 397 |
| 19.09.2024 | 21.85 | 22.00 | 20.45 | 20.45 | 7 805 | 168 152 |
| 18.09.2024 | 20.00 | 20.00 | 19.54 | 19.54 | 1 075 | 21 040 |
| 17.09.2024 | 21.00 | 21.00 | 20.85 | 21.00 | 1 246 | 26 140 |
| 16.09.2024 | 21.15 | 21.15 | 20.20 | 20.20 | 4 730 | 97 932 |
| 13.09.2024 | 18.00 | 20.65 | 18.00 | 20.40 | 8 615 | 173 309 |
| 12.09.2024 | 13.16 | 16.12 | 13.16 | 16.12 | 910 | 13 212 |
| 11.09.2024 | 13.34 | 13.34 | 10.58 | 10.58 | 6 011 | 66 063 |
| 10.09.2024 | 11.50 | 12.08 | 10.70 | 10.70 | 4 178 | 46 792 |
| 09.09.2024 | 10.76 | 11.58 | 10.76 | 11.58 | 6 041 | 66 165 |
| 06.09.2024 | 13.36 | 14.22 | 12.20 | 12.62 | 2 453 | 31 192 |
| 05.09.2024 | 11.62 | 14.62 | 11.62 | 14.62 | 3 161 | 37 469 |
| 04.09.2024 | 10.12 | 11.64 | 10.12 | 11.64 | 4 447 | 49 295 |
| 03.09.2024 | 12.14 | 12.14 | 9.54 | 9.63 | 840 | 8 214 |
| 02.09.2024 | 12.82 | 12.82 | 12.58 | 12.62 | 664 | 8 416 |
| 30.08.2024 | 16.02 | 16.02 | 13.98 | 14.22 | 10 398 | 145 683 |
| 29.08.2024 | 16.60 | 16.68 | 15.86 | 16.12 | 862 | 14 063 |
| 28.08.2024 | 16.28 | 16.28 | 16.10 | 16.10 | 1 370 | 22 237 |
| 27.08.2024 | 18.08 | 18.26 | 18.08 | 18.26 | 250 | 4 542 |
| 26.08.2024 | 18.26 | 18.76 | 17.94 | 17.94 | 5 400 | 100 280 |
| 23.08.2024 | 15.48 | 16.78 | 15.48 | 16.38 | 5 622 | 91 527 |
| 22.08.2024 | 16.30 | 16.70 | 14.42 | 14.68 | 5 139 | 84 274 |
Biznesradar bez reklam? Sprawdź BR Plus
