Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV64469
33.20+2.10(+6.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 30.20 | 30.60 | 29.55 | 30.60 | 61 | 1 839 |
14.05.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 83 | 2 407 |
13.05.2024 | 28.70 | 28.70 | 28.70 | 28.70 | 150 | 4 305 |
10.05.2024 | 30.35 | 30.60 | 30.25 | 30.30 | 938 | 28 498 |
09.05.2024 | 26.95 | 28.45 | 26.65 | 28.45 | 5 883 | 158 595 |
07.05.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 1 | 26 |
06.05.2024 | 24.70 | 25.10 | 24.70 | 25.10 | 133 | 3 314 |
02.05.2024 | 22.70 | 23.15 | 20.75 | 23.15 | 3 619 | 80 265 |
30.04.2024 | 23.40 | 23.50 | 22.00 | 22.00 | 5 230 | 119 006 |
29.04.2024 | 25.90 | 25.95 | 24.50 | 25.50 | 5 296 | 136 003 |
26.04.2024 | 27.40 | 27.40 | 25.60 | 25.60 | 8 267 | 219 198 |
25.04.2024 | 25.55 | 26.65 | 25.30 | 26.55 | 11 225 | 292 217 |
24.04.2024 | 25.80 | 26.05 | 25.00 | 25.30 | 14 348 | 366 225 |
23.04.2024 | 24.25 | 25.95 | 23.35 | 25.75 | 11 816 | 290 055 |
22.04.2024 | 27.65 | 28.10 | 25.50 | 26.60 | 7 517 | 201 825 |
19.04.2024 | 29.70 | 30.85 | 29.70 | 30.85 | 200 | 6 055 |
18.04.2024 | 30.40 | 30.55 | 30.40 | 30.55 | 687 | 20 939 |
17.04.2024 | 30.70 | 31.90 | 30.70 | 31.90 | 1 319 | 41 231 |
16.04.2024 | 30.60 | 31.25 | 29.35 | 29.95 | 2 219 | 66 232 |
15.04.2024 | 30.50 | 31.70 | 29.65 | 29.65 | 5 457 | 167 667 |
12.04.2024 | 32.75 | 34.95 | 32.45 | 34.70 | 3 612 | 120 711 |
11.04.2024 | 27.75 | 27.75 | 27.75 | 27.75 | 77 | 2 137 |
10.04.2024 | 28.65 | 29.40 | 26.95 | 29.20 | 2 934 | 84 012 |
09.04.2024 | 27.70 | 29.15 | 27.70 | 28.80 | 2 879 | 82 183 |
08.04.2024 | 27.25 | 27.70 | 25.20 | 25.20 | 1 937 | 52 341 |
05.04.2024 | 23.40 | 25.45 | 22.65 | 25.45 | 1 525 | 35 880 |
04.04.2024 | 24.50 | 25.00 | 23.70 | 24.70 | 1 891 | 46 288 |
03.04.2024 | 22.00 | 24.00 | 21.80 | 24.00 | 6 264 | 144 262 |
02.04.2024 | 18.46 | 19.88 | 18.46 | 19.66 | 13 662 | 261 315 |
28.03.2024 | 14.74 | 16.04 | 14.68 | 16.04 | 3 021 | 46 924 |
27.03.2024 | 15.28 | 15.28 | 15.02 | 15.02 | 1 955 | 29 474 |
26.03.2024 | 15.76 | 15.76 | 15.70 | 15.70 | 385 | 6 066 |
25.03.2024 | 15.78 | 16.20 | 15.50 | 16.20 | 2 650 | 42 541 |
22.03.2024 | 14.98 | 16.34 | 14.98 | 15.90 | 12 041 | 191 783 |
21.03.2024 | 19.36 | 19.38 | 15.52 | 15.84 | 20 152 | 331 616 |
20.03.2024 | 16.24 | 17.10 | 16.08 | 16.60 | 2 445 | 40 566 |
19.03.2024 | 16.68 | 16.90 | 16.34 | 16.90 | 1 151 | 19 212 |
18.03.2024 | 17.52 | 18.36 | 17.20 | 17.86 | 901 | 15 789 |
15.03.2024 | 17.30 | 18.50 | 17.30 | 18.26 | 4 349 | 77 802 |
14.03.2024 | 16.68 | 17.08 | 16.68 | 16.80 | 1 071 | 18 108 |
13.03.2024 | 15.76 | 16.04 | 15.76 | 16.04 | 145 | 2 303 |
12.03.2024 | 14.62 | 15.84 | 13.52 | 13.70 | 6 016 | 84 079 |
11.03.2024 | 14.52 | 14.98 | 14.52 | 14.98 | 385 | 5 617 |
08.03.2024 | 15.20 | 15.28 | 14.44 | 14.44 | 2 330 | 34 531 |
07.03.2024 | 13.88 | 14.80 | 13.88 | 14.76 | 1 746 | 25 252 |
06.03.2024 | 12.40 | 13.42 | 12.40 | 13.22 | 2 798 | 36 468 |
05.03.2024 | 13.00 | 14.28 | 13.00 | 13.34 | 10 859 | 144 655 |
04.03.2024 | 10.12 | 11.52 | 9.81 | 11.52 | 7 442 | 78 003 |
01.03.2024 | 8.50 | 9.19 | 8.35 | 9.19 | 15 786 | 140 126 |
29.02.2024 | 7.65 | 8.52 | 6.99 | 8.08 | 19 220 | 157 310 |
Biznesradar bez reklam? Sprawdź BR Plus