Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29249
45.70+0.40(+0.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.03.2024 | 45.70 | 45.70 | 45.70 | 45.70 | 70 | 3 199 |
17.01.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 25 | 1 024 |
14.09.2023 | 44.80 | 44.80 | 44.80 | 44.80 | 45 | 2 016 |
04.04.2023 | 55.60 | 55.60 | 55.60 | 55.60 | 220 | 12 232 |
31.03.2023 | 52.00 | 52.00 | 52.00 | 52.00 | 220 | 11 440 |
24.03.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50 | 2 500 |
06.02.2023 | 47.20 | 47.20 | 47.20 | 47.20 | 32 | 1 510 |
23.01.2023 | 48.70 | 48.70 | 48.70 | 48.70 | 5 | 244 |
15.11.2022 | 47.20 | 47.20 | 47.20 | 47.20 | 25 | 1 180 |
07.11.2022 | 43.40 | 43.40 | 43.40 | 43.40 | 25 | 1 085 |
13.10.2022 | 36.00 | 36.00 | 36.00 | 36.00 | 25 | 900 |
12.10.2022 | 39.00 | 39.00 | 39.00 | 39.00 | 25 | 975 |
03.10.2022 | 39.55 | 42.50 | 39.55 | 42.50 | 161 | 6 686 |
06.09.2022 | 33.70 | 33.70 | 33.70 | 33.70 | 500 | 16 850 |
31.08.2022 | 32.95 | 32.95 | 32.95 | 32.95 | 500 | 16 475 |
25.08.2022 | 37.85 | 37.85 | 37.85 | 37.85 | 36 | 1 363 |
08.08.2022 | 42.90 | 42.90 | 42.90 | 42.90 | 550 | 23 595 |
27.07.2022 | 34.85 | 34.85 | 34.85 | 34.85 | 36 | 1 255 |
22.07.2022 | 35.65 | 36.15 | 35.65 | 36.15 | 68 | 2 440 |
01.07.2022 | 39.30 | 39.30 | 39.30 | 39.30 | 1 000 | 39 300 |
30.06.2022 | 42.65 | 42.65 | 42.65 | 42.65 | 550 | 23 458 |
24.06.2022 | 43.00 | 44.50 | 42.90 | 44.50 | 1 200 | 52 385 |
23.06.2022 | 45.00 | 46.25 | 45.00 | 46.25 | 992 | 45 260 |
26.05.2022 | 46.00 | 46.00 | 46.00 | 46.00 | 50 | 2 300 |
17.05.2022 | 46.90 | 46.90 | 46.90 | 46.90 | 53 | 2 486 |
11.05.2022 | 47.10 | 47.10 | 47.10 | 47.10 | 1 000 | 47 100 |
04.05.2022 | 51.70 | 51.70 | 51.70 | 51.70 | 5 | 259 |
15.02.2022 | 49.20 | 49.20 | 49.20 | 49.20 | 2 | 98 |
24.01.2022 | 51.60 | 51.60 | 51.60 | 51.60 | 1 | 52 |
19.01.2022 | 50.90 | 50.90 | 50.90 | 50.90 | 1 | 51 |
22.12.2021 | 47.85 | 47.85 | 47.85 | 47.85 | 1 | 48 |
21.10.2021 | 52.20 | 52.20 | 52.20 | 52.20 | 20 | 1 044 |
08.09.2021 | 51.90 | 51.90 | 51.90 | 51.90 | 20 | 1 038 |
21.06.2021 | 58.20 | 58.20 | 58.20 | 58.20 | 87 | 5 063 |
10.03.2021 | 58.40 | 58.40 | 58.40 | 58.40 | 25 | 1 460 |
01.02.2021 | 70.70 | 70.70 | 70.70 | 70.70 | 25 | 1 768 |
29.12.2020 | 58.00 | 58.00 | 58.00 | 58.00 | 50 | 2 900 |
12.10.2020 | 55.30 | 55.30 | 55.30 | 55.30 | 50 | 2 765 |
09.10.2020 | 53.80 | 53.80 | 53.80 | 53.80 | 100 | 5 380 |
28.09.2020 | 49.85 | 49.85 | 49.85 | 49.85 | 64 | 3 190 |
25.09.2020 | 49.70 | 49.70 | 48.00 | 49.10 | 54 | 2 640 |
24.09.2020 | 45.80 | 45.80 | 45.00 | 45.00 | 38 | 1 726 |
23.09.2020 | 49.80 | 50.00 | 49.30 | 49.30 | 105 | 5 232 |
26.08.2020 | 59.90 | 59.90 | 59.90 | 59.90 | 81 | 4 852 |
30.07.2020 | 47.95 | 48.50 | 47.95 | 48.50 | 501 | 24 243 |
22.07.2020 | 43.55 | 44.65 | 43.55 | 44.65 | 114 | 4 992 |
21.07.2020 | 39.35 | 39.35 | 39.35 | 39.35 | 400 | 15 740 |
20.07.2020 | 36.45 | 36.45 | 36.45 | 36.45 | 594 | 21 651 |
13.07.2020 | 34.75 | 34.75 | 34.75 | 34.75 | 100 | 3 475 |
10.07.2020 | 33.60 | 33.60 | 33.60 | 33.60 | 28 | 941 |
Biznesradar bez reklam? Sprawdź BR Plus