Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV57299
27.55-1.00(-3.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 90 | 2 480 |
30.04.2024 | 28.90 | 29.50 | 28.90 | 29.50 | 70 | 2 038 |
29.04.2024 | 31.90 | 31.90 | 31.90 | 31.90 | 65 | 2 074 |
26.04.2024 | 33.20 | 33.20 | 32.55 | 32.55 | 185 | 6 051 |
25.04.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 40 | 1 300 |
22.04.2024 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | 3 275 |
19.04.2024 | 36.30 | 36.30 | 36.30 | 36.30 | 75 | 2 723 |
17.04.2024 | 37.50 | 38.70 | 37.50 | 38.70 | 950 | 36 585 |
16.04.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 20 | 733 |
15.04.2024 | 35.90 | 35.90 | 35.90 | 35.90 | 120 | 4 308 |
10.04.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 20 | 720 |
08.04.2024 | 33.60 | 33.60 | 33.60 | 33.60 | 50 | 1 680 |
05.04.2024 | 31.70 | 31.70 | 31.70 | 31.70 | 50 | 1 585 |
03.04.2024 | 28.00 | 28.20 | 28.00 | 28.20 | 12 519 | 350 536 |
02.04.2024 | 24.95 | 25.50 | 24.95 | 25.50 | 240 | 6 056 |
27.03.2024 | 20.70 | 21.35 | 20.70 | 21.25 | 5 240 | 111 296 |
26.03.2024 | 22.10 | 22.45 | 22.10 | 22.45 | 240 | 5 346 |
25.03.2024 | 22.20 | 22.45 | 22.20 | 22.45 | 10 700 | 239 160 |
22.03.2024 | 22.30 | 22.30 | 22.10 | 22.15 | 9 000 | 199 800 |
21.03.2024 | 22.45 | 22.50 | 22.00 | 22.00 | 7 200 | 161 403 |
20.03.2024 | 22.60 | 23.30 | 22.60 | 23.25 | 14 500 | 334 150 |
08.03.2024 | 21.30 | 21.30 | 20.30 | 20.30 | 6 250 | 128 270 |
07.03.2024 | 20.05 | 21.20 | 20.05 | 21.20 | 2 645 | 53 124 |
06.03.2024 | 19.80 | 19.80 | 19.50 | 19.50 | 4 000 | 78 300 |
05.03.2024 | 19.44 | 19.76 | 19.28 | 19.50 | 7 315 | 142 690 |
04.03.2024 | 16.18 | 17.22 | 16.18 | 17.22 | 300 | 4 994 |
01.03.2024 | 13.90 | 15.26 | 13.90 | 15.26 | 2 293 | 32 771 |
29.02.2024 | 13.88 | 14.84 | 13.88 | 14.84 | 377 | 5 397 |
28.02.2024 | 13.44 | 13.44 | 13.44 | 13.44 | 500 | 6 720 |
27.02.2024 | 14.08 | 14.08 | 13.78 | 13.78 | 8 000 | 110 951 |
26.02.2024 | 14.18 | 14.18 | 13.90 | 14.16 | 6 000 | 84 420 |
23.02.2024 | 14.38 | 14.68 | 14.38 | 14.48 | 8 060 | 117 223 |
22.02.2024 | 16.00 | 16.00 | 15.24 | 15.24 | 5 300 | 81 000 |
21.02.2024 | 16.68 | 16.68 | 16.68 | 16.68 | 100 | 1 668 |
20.02.2024 | 16.14 | 16.64 | 16.14 | 16.52 | 860 | 14 059 |
19.02.2024 | 16.82 | 16.82 | 15.78 | 15.78 | 465 | 7 669 |
16.02.2024 | 16.26 | 17.00 | 16.26 | 17.00 | 11 000 | 182 560 |
15.02.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 125 | 1 820 |
14.02.2024 | 12.52 | 12.52 | 12.52 | 12.52 | 123 | 1 540 |
13.02.2024 | 13.40 | 13.40 | 12.40 | 12.40 | 6 999 | 88 708 |
12.02.2024 | 15.80 | 16.56 | 15.80 | 16.56 | 200 | 3 236 |
09.02.2024 | 15.02 | 15.02 | 15.00 | 15.00 | 280 | 4 204 |
07.02.2024 | 13.54 | 13.54 | 13.30 | 13.30 | 6 000 | 80 190 |
06.02.2024 | 13.74 | 13.94 | 13.68 | 13.94 | 6 320 | 87 242 |
05.02.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 1 000 | 14 300 |
02.02.2024 | 17.04 | 17.04 | 14.32 | 14.32 | 6 293 | 92 313 |
01.02.2024 | 15.46 | 15.62 | 14.88 | 15.62 | 6 001 | 92 576 |
30.01.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 6 800 | 116 960 |
24.01.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 550 | 8 360 |
23.01.2024 | 14.26 | 14.26 | 14.26 | 14.26 | 100 | 1 426 |
Biznesradar bez reklam? Sprawdź BR Plus