Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV67108
15.92+2.98(+23.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 14.38 | 14.38 | 12.66 | 13.04 | 1 775 | 23 194 |
13.08.2024 | 13.64 | 13.96 | 13.62 | 13.96 | 640 | 8 783 |
12.08.2024 | 14.20 | 14.60 | 14.20 | 14.20 | 695 | 9 963 |
09.08.2024 | 13.28 | 13.62 | 13.00 | 13.30 | 1 588 | 20 858 |
08.08.2024 | 10.78 | 13.20 | 10.78 | 13.20 | 2 676 | 31 714 |
07.08.2024 | 10.98 | 11.76 | 10.68 | 11.76 | 790 | 8 940 |
06.08.2024 | 10.64 | 11.86 | 10.12 | 11.82 | 611 | 6 886 |
05.08.2024 | 14.10 | 14.10 | 9.74 | 11.56 | 16 688 | 197 968 |
02.08.2024 | 19.08 | 19.08 | 15.98 | 15.98 | 1 236 | 20 891 |
01.08.2024 | 18.60 | 18.96 | 18.24 | 18.24 | 1 094 | 20 280 |
29.07.2024 | 15.42 | 15.42 | 14.14 | 14.14 | 1 432 | 21 156 |
26.07.2024 | 14.30 | 14.92 | 14.20 | 14.20 | 2 570 | 36 982 |
25.07.2024 | 15.44 | 15.44 | 13.66 | 14.68 | 4 380 | 63 378 |
24.07.2024 | 20.50 | 21.10 | 20.50 | 20.60 | 1 360 | 28 428 |
23.07.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 500 | 10 125 |
22.07.2024 | 19.68 | 19.92 | 18.62 | 19.16 | 2 500 | 48 200 |
19.07.2024 | 20.60 | 20.60 | 19.30 | 19.30 | 680 | 13 384 |
18.07.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 50 | 1 270 |
17.07.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 380 | 9 500 |
11.07.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 10 | 300 |
10.07.2024 | 27.85 | 27.85 | 27.85 | 27.85 | 200 | 5 570 |
09.07.2024 | 27.65 | 27.65 | 27.35 | 27.35 | 1 200 | 33 120 |
08.07.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 92 | 2 576 |
05.07.2024 | 28.25 | 28.25 | 28.25 | 28.25 | 180 | 5 085 |
04.07.2024 | 25.30 | 25.30 | 25.30 | 25.30 | 87 | 2 201 |
03.07.2024 | 23.80 | 23.80 | 23.80 | 23.80 | 51 | 1 214 |
02.07.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 1 000 | 22 550 |
27.06.2024 | 19.30 | 19.30 | 19.30 | 19.30 | 51 | 984 |
26.06.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 6 765 | 136 653 |
24.06.2024 | 22.75 | 22.75 | 22.75 | 22.75 | 87 | 1 979 |
18.06.2024 | 22.00 | 22.00 | 21.60 | 21.60 | 277 | 6 020 |
17.06.2024 | 23.15 | 23.15 | 23.15 | 23.15 | 180 | 4 167 |
14.06.2024 | 22.05 | 22.05 | 22.05 | 22.05 | 200 | 4 410 |
13.06.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | 4 250 |
12.06.2024 | 24.60 | 25.60 | 24.15 | 25.10 | 5 050 | 127 330 |
11.06.2024 | 21.60 | 21.90 | 21.60 | 21.90 | 1 010 | 22 116 |
10.06.2024 | 23.35 | 23.40 | 22.65 | 22.65 | 136 | 3 133 |
07.06.2024 | 27.65 | 27.65 | 23.15 | 23.55 | 3 634 | 86 436 |
05.06.2024 | 22.65 | 23.10 | 22.65 | 23.10 | 500 | 11 348 |
04.06.2024 | 23.35 | 24.00 | 22.30 | 22.55 | 2 185 | 50 630 |
31.05.2024 | 28.60 | 28.60 | 28.60 | 28.60 | 130 | 3 718 |
29.05.2024 | 32.55 | 32.85 | 31.35 | 32.80 | 461 | 14 897 |
28.05.2024 | 30.10 | 31.80 | 30.10 | 31.45 | 1 665 | 52 085 |
27.05.2024 | 27.75 | 30.70 | 27.75 | 30.70 | 615 | 17 769 |
24.05.2024 | 26.30 | 26.30 | 26.05 | 26.20 | 486 | 12 736 |
23.05.2024 | 26.60 | 27.45 | 25.80 | 26.00 | 632 | 16 877 |
22.05.2024 | 31.85 | 31.85 | 29.05 | 29.05 | 436 | 13 166 |
21.05.2024 | 31.05 | 33.15 | 31.00 | 33.15 | 607 | 19 288 |
20.05.2024 | 31.85 | 32.35 | 29.00 | 31.55 | 3 471 | 106 155 |
17.05.2024 | 24.80 | 26.15 | 24.80 | 26.15 | 110 | 2 789 |
Biznesradar bez reklam? Sprawdź BR Plus