Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV30189
41.70-3.00(-6.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 10 | 417 |
16.04.2024 | 47.75 | 47.75 | 47.75 | 47.75 | 30 | 1 433 |
12.04.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 5 | 261 |
09.04.2024 | 45.50 | 45.50 | 45.50 | 45.50 | 35 | 1 593 |
05.04.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 10 | 410 |
03.04.2024 | 39.20 | 41.45 | 39.20 | 41.45 | 60 | 2 375 |
19.03.2024 | 33.90 | 33.90 | 33.90 | 33.90 | 28 | 949 |
18.03.2024 | 35.00 | 35.00 | 34.80 | 34.80 | 165 | 5 760 |
15.03.2024 | 34.60 | 35.00 | 34.60 | 35.00 | 100 | 3 480 |
14.03.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 50 | 1 700 |
12.03.2024 | 31.90 | 31.90 | 31.90 | 31.90 | 3 239 | 103 324 |
11.03.2024 | 31.55 | 32.25 | 31.55 | 32.25 | 3 324 | 105 225 |
08.03.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 5 838 | 187 692 |
06.03.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 5 838 | 178 935 |
05.03.2024 | 30.55 | 30.60 | 30.55 | 30.60 | 140 | 4 282 |
01.02.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 2 600 |
09.01.2024 | 28.60 | 28.60 | 28.60 | 28.60 | 50 | 1 430 |
03.01.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 50 | 1 485 |
02.01.2024 | 31.25 | 31.25 | 31.25 | 31.25 | 50 | 1 563 |
29.12.2023 | 30.30 | 30.30 | 29.85 | 29.85 | 150 | 4 513 |
27.12.2023 | 31.80 | 31.80 | 31.80 | 31.80 | 310 | 9 858 |
11.12.2023 | 28.00 | 28.00 | 28.00 | 28.00 | 90 | 2 520 |
07.12.2023 | 31.60 | 31.60 | 31.60 | 31.60 | 50 | 1 580 |
01.12.2023 | 37.50 | 37.50 | 37.50 | 37.50 | 65 | 2 438 |
29.11.2023 | 35.55 | 35.55 | 35.55 | 35.55 | 40 | 1 422 |
16.11.2023 | 32.80 | 32.80 | 32.80 | 32.80 | 75 | 2 460 |
10.11.2023 | 27.15 | 27.15 | 27.15 | 27.15 | 33 | 896 |
08.11.2023 | 27.95 | 27.95 | 27.95 | 27.95 | 32 | 894 |
07.11.2023 | 28.50 | 28.50 | 28.50 | 28.50 | 75 | 2 138 |
30.10.2023 | 31.25 | 31.25 | 31.25 | 31.25 | 32 | 1 000 |
27.10.2023 | 30.00 | 30.00 | 30.00 | 30.00 | 33 | 990 |
26.10.2023 | 28.90 | 28.90 | 28.90 | 28.90 | 32 | 925 |
20.10.2023 | 31.70 | 31.70 | 31.70 | 31.70 | 32 | 1 014 |
18.10.2023 | 30.80 | 30.80 | 30.80 | 30.80 | 39 | 1 201 |
13.10.2023 | 29.65 | 29.65 | 29.65 | 29.65 | 400 | 11 860 |
06.10.2023 | 25.30 | 25.30 | 25.30 | 25.30 | 39 | 987 |
03.10.2023 | 23.60 | 24.75 | 23.60 | 24.75 | 240 | 5 710 |
02.10.2023 | 27.20 | 27.20 | 26.95 | 26.95 | 240 | 6 518 |
21.09.2023 | 31.80 | 31.80 | 31.45 | 31.45 | 65 | 2 055 |
19.09.2023 | 33.75 | 33.75 | 33.75 | 33.75 | 30 | 1 013 |
14.09.2023 | 29.70 | 30.00 | 29.50 | 30.00 | 131 | 3 888 |
07.09.2023 | 32.25 | 32.25 | 32.25 | 32.25 | 31 | 1 000 |
30.08.2023 | 38.55 | 38.55 | 38.55 | 38.55 | 45 | 1 735 |
25.08.2023 | 35.30 | 35.30 | 35.30 | 35.30 | 40 | 1 412 |
23.08.2023 | 33.70 | 33.70 | 33.70 | 33.70 | 40 | 1 348 |
16.08.2023 | 29.40 | 29.65 | 29.40 | 29.65 | 80 | 2 362 |
14.08.2023 | 29.25 | 29.25 | 29.25 | 29.25 | 500 | 14 625 |
11.08.2023 | 29.00 | 29.00 | 29.00 | 29.00 | 45 | 1 305 |
03.08.2023 | 33.00 | 33.00 | 33.00 | 33.00 | 40 | 1 320 |
13.07.2023 | 36.85 | 36.85 | 36.85 | 36.85 | 40 | 1 474 |
Biznesradar bez reklam? Sprawdź BR Plus