Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV31625
47.30+7.30(+18.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.04.2024 | 44.85 | 47.30 | 44.85 | 47.30 | 141 | 6 564 |
11.04.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 75 | 3 000 |
10.04.2024 | 40.35 | 42.40 | 40.35 | 42.40 | 105 | 4 288 |
09.04.2024 | 40.45 | 41.10 | 40.45 | 41.10 | 318 | 13 035 |
08.04.2024 | 39.50 | 39.60 | 38.50 | 38.50 | 72 | 2 827 |
05.04.2024 | 35.40 | 35.40 | 35.40 | 35.40 | 20 | 708 |
04.04.2024 | 36.45 | 36.45 | 36.45 | 36.45 | 200 | 7 290 |
03.04.2024 | 34.00 | 35.65 | 33.85 | 35.65 | 165 | 5 647 |
02.04.2024 | 30.60 | 30.95 | 30.60 | 30.95 | 100 | 3 078 |
21.03.2024 | 30.55 | 30.55 | 27.55 | 27.55 | 130 | 3 822 |
15.03.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 50 | 1 475 |
14.03.2024 | 28.50 | 28.80 | 28.50 | 28.75 | 334 | 9 602 |
13.03.2024 | 25.75 | 26.40 | 25.75 | 26.40 | 202 | 5 243 |
05.03.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 275 | 6 999 |
20.02.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 1 754 | 38 413 |
15.02.2024 | 20.10 | 20.50 | 20.10 | 20.50 | 186 | 3 779 |
14.02.2024 | 18.30 | 18.30 | 18.30 | 18.30 | 275 | 5 033 |
13.02.2024 | 18.70 | 18.70 | 18.30 | 18.30 | 186 | 3 441 |
05.02.2024 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | 1 970 |
25.01.2024 | 21.80 | 21.80 | 21.80 | 21.80 | 26 | 567 |
22.01.2024 | 18.76 | 18.76 | 18.76 | 18.76 | 450 | 8 442 |
17.01.2024 | 21.55 | 21.55 | 21.55 | 21.55 | 22 | 474 |
12.01.2024 | 22.10 | 22.10 | 22.10 | 22.10 | 30 | 663 |
11.01.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 30 | 630 |
05.01.2024 | 22.50 | 23.90 | 22.50 | 23.90 | 295 | 6 881 |
03.01.2024 | 22.60 | 22.60 | 21.95 | 21.95 | 295 | 6 555 |
27.12.2023 | 26.50 | 26.70 | 26.50 | 26.70 | 63 | 1 674 |
22.12.2023 | 28.10 | 28.35 | 28.10 | 28.35 | 558 | 15 801 |
15.12.2023 | 26.30 | 26.30 | 26.30 | 26.30 | 41 | 1 078 |
14.12.2023 | 26.40 | 26.40 | 26.40 | 26.40 | 183 | 4 831 |
13.12.2023 | 21.10 | 21.10 | 21.10 | 21.10 | 100 | 2 110 |
11.12.2023 | 23.05 | 23.05 | 22.90 | 22.90 | 100 | 2 298 |
08.12.2023 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | 2 495 |
07.12.2023 | 26.85 | 26.85 | 26.30 | 26.30 | 80 | 2 126 |
06.12.2023 | 27.75 | 27.75 | 27.65 | 27.65 | 140 | 3 881 |
04.12.2023 | 31.45 | 31.95 | 29.55 | 29.55 | 120 | 3 680 |
01.12.2023 | 32.45 | 32.45 | 32.45 | 32.45 | 40 | 1 298 |
30.11.2023 | 31.70 | 31.70 | 31.70 | 31.70 | 40 | 1 268 |
27.11.2023 | 29.75 | 29.75 | 29.75 | 29.75 | 40 | 1 190 |
24.11.2023 | 27.60 | 27.60 | 27.60 | 27.60 | 50 | 1 380 |
16.11.2023 | 27.45 | 27.45 | 27.45 | 27.45 | 50 | 1 373 |
14.11.2023 | 24.60 | 24.65 | 24.40 | 24.40 | 203 | 4 982 |
25.10.2023 | 24.05 | 24.05 | 24.05 | 24.05 | 73 | 1 756 |
24.10.2023 | 24.35 | 24.35 | 24.35 | 24.35 | 73 | 1 778 |
20.10.2023 | 27.50 | 27.70 | 27.50 | 27.70 | 146 | 4 030 |
13.10.2023 | 22.95 | 24.05 | 22.95 | 24.05 | 140 | 3 290 |
11.10.2023 | 21.60 | 21.60 | 21.60 | 21.60 | 157 | 3 391 |
10.10.2023 | 20.65 | 20.65 | 20.65 | 20.65 | 157 | 3 242 |
09.10.2023 | 20.50 | 20.50 | 20.15 | 20.15 | 1 200 | 24 425 |
06.10.2023 | 19.56 | 19.56 | 19.56 | 19.56 | 150 | 2 934 |
Biznesradar bez reklam? Sprawdź BR Plus