Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV59014
26.10-2.35(-8.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 65 | 1 697 |
22.04.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | 2 800 |
17.04.2024 | 32.60 | 33.35 | 32.60 | 33.35 | 426 | 14 109 |
12.04.2024 | 35.00 | 36.15 | 35.00 | 36.15 | 58 | 2 088 |
09.04.2024 | 29.40 | 29.75 | 29.40 | 29.75 | 54 | 1 605 |
08.04.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 17 | 490 |
04.04.2024 | 25.95 | 25.95 | 25.65 | 25.65 | 120 | 3 108 |
03.04.2024 | 23.60 | 23.60 | 23.35 | 23.35 | 52 | 1 217 |
02.04.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 1 093 | 22 243 |
27.03.2024 | 16.72 | 16.72 | 16.68 | 16.68 | 400 | 6 680 |
22.03.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 20 | 346 |
20.03.2024 | 18.00 | 18.00 | 17.96 | 17.96 | 1 101 | 19 818 |
18.03.2024 | 19.08 | 19.08 | 19.08 | 19.08 | 250 | 4 770 |
15.03.2024 | 19.10 | 20.10 | 19.10 | 19.90 | 216 | 4 273 |
14.03.2024 | 18.20 | 18.20 | 18.18 | 18.18 | 85 | 1 546 |
12.03.2024 | 15.94 | 15.94 | 15.94 | 15.94 | 160 | 2 550 |
07.03.2024 | 15.44 | 16.02 | 15.44 | 16.02 | 5 213 | 83 200 |
06.03.2024 | 13.78 | 15.16 | 13.60 | 15.16 | 4 355 | 62 555 |
05.03.2024 | 14.50 | 15.34 | 14.50 | 14.64 | 438 | 6 465 |
04.03.2024 | 11.46 | 12.80 | 11.36 | 12.78 | 8 384 | 100 669 |
01.03.2024 | 10.18 | 10.50 | 10.18 | 10.50 | 1 896 | 19 908 |
29.02.2024 | 9.18 | 10.00 | 9.18 | 9.90 | 11 395 | 113 068 |
28.02.2024 | 8.47 | 9.28 | 8.24 | 8.75 | 3 892 | 32 707 |
27.02.2024 | 9.59 | 10.00 | 9.59 | 9.94 | 810 | 8 051 |
26.02.2024 | 10.50 | 10.50 | 9.24 | 9.24 | 1 161 | 11 149 |
23.02.2024 | 10.12 | 10.30 | 9.81 | 9.97 | 9 401 | 94 588 |
22.02.2024 | 11.76 | 11.76 | 10.38 | 10.38 | 5 400 | 62 124 |
19.02.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 370 | 4 255 |
16.02.2024 | 11.54 | 12.00 | 11.32 | 12.00 | 3 032 | 34 699 |
15.02.2024 | 9.39 | 11.50 | 9.39 | 10.88 | 14 581 | 161 561 |
14.02.2024 | 7.50 | 8.44 | 7.50 | 8.44 | 6 088 | 49 563 |
13.02.2024 | 11.18 | 11.18 | 7.68 | 8.17 | 14 855 | 139 996 |
12.02.2024 | 11.00 | 11.50 | 9.77 | 9.77 | 15 503 | 167 457 |
09.02.2024 | 10.18 | 10.18 | 10.18 | 10.18 | 1 471 | 14 975 |
08.02.2024 | 8.60 | 9.80 | 8.42 | 9.80 | 2 942 | 27 214 |
07.02.2024 | 8.61 | 9.28 | 8.59 | 9.28 | 952 | 8 556 |
06.02.2024 | 9.24 | 9.24 | 9.24 | 9.24 | 1 100 | 10 164 |
05.02.2024 | 9.80 | 9.80 | 8.80 | 8.80 | 45 | 413 |
02.02.2024 | 12.26 | 12.64 | 9.46 | 10.20 | 13 780 | 142 640 |
01.02.2024 | 11.04 | 11.56 | 10.04 | 11.50 | 14 593 | 158 680 |
31.01.2024 | 12.00 | 12.42 | 12.00 | 12.42 | 7 000 | 86 080 |
30.01.2024 | 12.80 | 12.80 | 12.80 | 12.80 | 1 501 | 19 213 |
29.01.2024 | 11.86 | 12.10 | 11.86 | 12.02 | 1 020 | 12 189 |
26.01.2024 | 11.74 | 11.74 | 10.92 | 11.30 | 2 207 | 24 394 |
25.01.2024 | 11.50 | 11.60 | 11.36 | 11.36 | 7 900 | 90 100 |
24.01.2024 | 10.66 | 11.54 | 10.50 | 10.50 | 2 428 | 25 496 |
23.01.2024 | 9.17 | 9.70 | 9.17 | 9.70 | 3 | 28 |
22.01.2024 | 8.46 | 9.13 | 7.56 | 9.13 | 6 097 | 48 834 |
19.01.2024 | 11.22 | 11.22 | 11.22 | 11.22 | 28 | 314 |
18.01.2024 | 10.54 | 10.54 | 9.99 | 9.99 | 198 | 2 016 |
Biznesradar bez reklam? Sprawdź BR Plus