Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV30890
53.20-2.10(-3.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.09.2024 | 53.20 | 53.20 | 53.20 | 53.20 | 400 | 21 280 |
13.09.2024 | 47.35 | 49.70 | 47.35 | 49.70 | 130 | 6 234 |
20.08.2024 | 46.45 | 46.45 | 46.40 | 46.40 | 3 424 | 158 945 |
19.08.2024 | 43.90 | 43.90 | 43.50 | 43.50 | 150 | 6 563 |
12.08.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 62 | 2 480 |
05.08.2024 | 35.20 | 37.20 | 35.20 | 37.20 | 84 | 3 025 |
29.07.2024 | 41.05 | 41.05 | 41.05 | 41.05 | 3 | 123 |
25.07.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 50 | 2 050 |
22.07.2024 | 44.80 | 44.80 | 44.80 | 44.80 | 28 | 1 254 |
19.07.2024 | 45.45 | 45.45 | 45.45 | 45.45 | 50 | 2 273 |
02.07.2024 | 49.60 | 49.60 | 49.60 | 49.60 | 50 | 2 480 |
26.06.2024 | 45.65 | 45.65 | 45.65 | 45.65 | 50 | 2 283 |
20.06.2024 | 51.90 | 51.90 | 51.90 | 51.90 | 50 | 2 595 |
11.06.2024 | 47.30 | 47.30 | 47.30 | 47.30 | 50 | 2 365 |
06.06.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50 | 2 590 |
04.06.2024 | 47.80 | 47.80 | 47.80 | 47.80 | 50 | 2 390 |
16.05.2024 | 48.10 | 48.10 | 48.10 | 48.10 | 50 | 2 405 |
23.04.2024 | 39.90 | 39.90 | 39.90 | 39.90 | 50 | 1 995 |
16.04.2024 | 45.35 | 45.35 | 45.35 | 45.35 | 50 | 2 268 |
12.04.2024 | 50.00 | 50.00 | 49.80 | 49.80 | 100 | 4 990 |
03.04.2024 | 37.00 | 37.00 | 37.00 | 37.00 | 50 | 1 850 |
13.03.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 1 | 29 |
12.03.2024 | 29.15 | 29.15 | 29.15 | 29.15 | 50 | 1 458 |
30.01.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 30 | 771 |
03.01.2024 | 25.30 | 25.30 | 25.15 | 25.15 | 80 | 2 020 |
11.12.2023 | 25.95 | 25.95 | 25.10 | 25.10 | 150 | 3 829 |
07.12.2023 | 29.15 | 29.15 | 29.15 | 29.15 | 150 | 4 373 |
04.12.2023 | 33.65 | 33.65 | 33.65 | 33.65 | 50 | 1 683 |
01.12.2023 | 34.75 | 34.75 | 34.75 | 34.75 | 50 | 1 738 |
17.11.2023 | 29.20 | 29.20 | 29.20 | 29.20 | 36 | 1 051 |
15.11.2023 | 27.55 | 27.55 | 27.55 | 27.55 | 50 | 1 378 |
14.11.2023 | 24.45 | 27.25 | 24.45 | 27.25 | 100 | 2 557 |
30.10.2023 | 28.15 | 28.15 | 28.15 | 28.15 | 55 | 1 548 |
24.10.2023 | 26.85 | 26.85 | 26.85 | 26.85 | 34 | 913 |
23.10.2023 | 28.75 | 28.75 | 28.75 | 28.75 | 125 | 3 594 |
20.10.2023 | 29.00 | 29.00 | 29.00 | 29.00 | 34 | 986 |
13.10.2023 | 25.60 | 26.50 | 25.60 | 26.50 | 110 | 2 825 |
10.10.2023 | 23.55 | 23.55 | 23.55 | 23.55 | 140 | 3 297 |
06.10.2023 | 20.95 | 21.85 | 20.95 | 21.85 | 258 | 5 520 |
04.10.2023 | 21.10 | 21.10 | 21.10 | 21.10 | 165 | 3 482 |
03.10.2023 | 22.30 | 22.30 | 22.30 | 22.30 | 100 | 2 230 |
02.10.2023 | 24.10 | 24.10 | 22.15 | 22.40 | 1 425 | 33 693 |
29.09.2023 | 27.90 | 27.90 | 27.70 | 27.70 | 93 | 2 585 |
15.09.2023 | 29.50 | 30.00 | 29.40 | 30.00 | 1 160 | 34 435 |
14.09.2023 | 27.05 | 27.70 | 26.80 | 27.40 | 347 | 9 444 |
13.09.2023 | 28.60 | 28.60 | 28.60 | 28.60 | 45 | 1 287 |
11.09.2023 | 29.95 | 29.95 | 29.95 | 29.95 | 43 | 1 288 |
08.09.2023 | 29.70 | 29.70 | 29.70 | 29.70 | 44 | 1 307 |
07.09.2023 | 29.10 | 29.10 | 29.10 | 29.10 | 44 | 1 280 |
06.09.2023 | 30.00 | 30.00 | 29.35 | 29.35 | 131 | 3 884 |
Biznesradar bez reklam? Sprawdź BR Plus