Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV29330
73.90-4.00(-5.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.04.2024 | 74.70 | 74.70 | 73.90 | 73.90 | 35 | 2 607 |
22.12.2023 | 57.60 | 57.60 | 57.60 | 57.60 | 152 | 8 755 |
20.12.2023 | 56.10 | 57.50 | 56.10 | 57.50 | 240 | 13 635 |
18.12.2023 | 55.30 | 55.30 | 55.30 | 55.30 | 37 | 2 046 |
10.11.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 200 | 10 460 |
07.11.2023 | 53.30 | 53.30 | 53.30 | 53.30 | 37 | 1 972 |
12.10.2023 | 53.40 | 53.40 | 53.40 | 53.40 | 60 | 3 204 |
09.10.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 60 | 3 138 |
26.09.2023 | 58.40 | 58.40 | 58.40 | 58.40 | 130 | 7 592 |
29.08.2023 | 60.60 | 60.60 | 60.60 | 60.60 | 75 | 4 545 |
25.08.2023 | 59.50 | 59.50 | 59.50 | 59.50 | 400 | 23 800 |
17.08.2023 | 55.00 | 55.00 | 55.00 | 55.00 | 14 | 770 |
16.08.2023 | 53.80 | 53.80 | 53.80 | 53.80 | 30 | 1 614 |
14.07.2023 | 61.10 | 61.10 | 61.10 | 61.10 | 200 | 12 220 |
06.06.2023 | 59.20 | 59.20 | 59.20 | 59.20 | 16 | 947 |
31.05.2023 | 59.50 | 59.50 | 59.50 | 59.50 | 17 | 1 012 |
13.04.2023 | 68.90 | 68.90 | 68.90 | 68.90 | 50 | 3 445 |
05.04.2023 | 66.80 | 66.80 | 66.80 | 66.80 | 93 | 6 212 |
24.03.2023 | 62.10 | 62.10 | 62.10 | 62.10 | 157 | 9 750 |
14.03.2023 | 54.40 | 54.40 | 54.40 | 54.40 | 20 | 1 088 |
02.03.2023 | 51.40 | 51.40 | 51.40 | 51.40 | 20 | 1 028 |
17.02.2023 | 54.30 | 54.30 | 54.30 | 54.30 | 120 | 6 516 |
31.01.2023 | 61.50 | 61.50 | 60.60 | 60.60 | 94 | 5 780 |
19.12.2022 | 63.10 | 63.10 | 63.10 | 63.10 | 1 | 63 |
30.11.2022 | 57.80 | 57.80 | 57.80 | 57.80 | 22 | 1 272 |
03.10.2022 | 51.70 | 51.70 | 51.70 | 51.70 | 100 | 5 170 |
30.09.2022 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | 4 995 |
27.09.2022 | 48.55 | 48.55 | 48.55 | 48.55 | 200 | 9 710 |
07.09.2022 | 44.50 | 44.85 | 44.50 | 44.85 | 539 | 23 992 |
06.09.2022 | 44.75 | 44.75 | 44.00 | 44.00 | 740 | 32 725 |
05.09.2022 | 44.30 | 44.30 | 44.30 | 44.30 | 220 | 9 746 |
23.08.2022 | 49.00 | 49.00 | 49.00 | 49.00 | 60 | 2 940 |
04.08.2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53 | 2 809 |
20.07.2022 | 47.15 | 47.15 | 47.15 | 47.15 | 50 | 2 358 |
14.07.2022 | 45.50 | 45.50 | 45.40 | 45.40 | 554 | 25 157 |
12.07.2022 | 48.60 | 48.60 | 48.60 | 48.60 | 40 | 1 944 |
11.07.2022 | 49.25 | 49.25 | 49.25 | 49.25 | 25 | 1 231 |
01.07.2022 | 48.75 | 48.75 | 48.65 | 48.65 | 80 | 3 896 |
09.05.2022 | 58.40 | 58.40 | 58.40 | 58.40 | 40 | 2 336 |
04.05.2022 | 62.10 | 62.10 | 62.10 | 62.10 | 20 | 1 242 |
02.05.2022 | 60.00 | 60.00 | 60.00 | 60.00 | 35 | 2 100 |
13.04.2022 | 72.00 | 72.00 | 72.00 | 72.00 | 27 | 1 944 |
04.04.2022 | 67.80 | 67.80 | 67.80 | 67.80 | 50 | 3 390 |
29.03.2022 | 64.40 | 64.40 | 64.40 | 64.40 | 20 | 1 288 |
10.03.2022 | 76.00 | 76.00 | 75.00 | 75.00 | 40 | 3 027 |
07.03.2022 | 77.90 | 80.00 | 76.70 | 76.70 | 525 | 41 825 |
03.03.2022 | 72.00 | 72.00 | 72.00 | 72.00 | 60 | 4 320 |
02.03.2022 | 71.30 | 71.60 | 71.00 | 71.00 | 291 | 20 694 |
01.03.2022 | 67.90 | 69.30 | 67.90 | 69.30 | 183 | 12 541 |
25.02.2022 | 64.00 | 64.00 | 63.40 | 63.40 | 50 | 3 196 |
Biznesradar bez reklam? Sprawdź BR Plus