Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV59022
24.45-0.95(-3.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 24.50 | 24.50 | 24.45 | 24.45 | 1 096 | 26 802 |
22.04.2024 | 30.90 | 31.10 | 30.70 | 31.10 | 650 | 20 170 |
19.04.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 120 | 4 080 |
18.04.2024 | 33.65 | 34.00 | 33.60 | 33.90 | 560 | 18 922 |
17.04.2024 | 34.20 | 34.80 | 34.20 | 34.80 | 120 | 4 158 |
16.04.2024 | 32.80 | 32.80 | 32.80 | 32.80 | 50 | 1 640 |
15.04.2024 | 33.95 | 34.55 | 32.90 | 33.10 | 409 | 13 699 |
12.04.2024 | 36.30 | 38.00 | 35.45 | 37.95 | 1 400 | 50 985 |
10.04.2024 | 30.85 | 30.85 | 30.85 | 30.85 | 60 | 1 851 |
09.04.2024 | 31.20 | 31.35 | 31.20 | 31.35 | 115 | 3 597 |
08.04.2024 | 29.05 | 29.55 | 29.05 | 29.55 | 135 | 3 964 |
05.04.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 20 | 534 |
04.04.2024 | 28.00 | 28.00 | 27.20 | 27.75 | 105 | 2 894 |
03.04.2024 | 24.70 | 27.15 | 24.70 | 27.15 | 188 | 4 872 |
02.04.2024 | 21.60 | 23.20 | 21.60 | 23.20 | 122 | 2 720 |
26.03.2024 | 18.08 | 18.08 | 18.08 | 18.08 | 64 | 1 157 |
22.03.2024 | 18.60 | 18.60 | 18.60 | 18.60 | 79 | 1 469 |
21.03.2024 | 21.75 | 21.75 | 21.75 | 21.75 | 501 | 10 897 |
20.03.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 500 | 10 050 |
15.03.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | 2 100 |
13.03.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 25 | 480 |
07.03.2024 | 17.98 | 17.98 | 17.98 | 17.98 | 61 | 1 097 |
06.03.2024 | 16.50 | 16.50 | 16.50 | 16.50 | 450 | 7 425 |
04.03.2024 | 14.58 | 14.58 | 14.58 | 14.58 | 45 | 656 |
27.02.2024 | 11.32 | 11.32 | 11.32 | 11.32 | 450 | 5 094 |
16.02.2024 | 13.90 | 13.90 | 13.90 | 13.90 | 1 000 | 13 900 |
15.02.2024 | 11.80 | 12.80 | 11.80 | 12.80 | 11 000 | 133 300 |
14.02.2024 | 8.93 | 9.18 | 8.93 | 9.18 | 81 | 741 |
13.02.2024 | 11.00 | 11.00 | 9.30 | 9.30 | 12 000 | 119 810 |
08.02.2024 | 11.44 | 11.44 | 11.14 | 11.14 | 285 | 3 230 |
05.02.2024 | 10.68 | 10.68 | 10.68 | 10.68 | 185 | 1 976 |
02.02.2024 | 11.54 | 11.54 | 11.54 | 11.54 | 61 | 704 |
24.01.2024 | 12.16 | 12.38 | 12.16 | 12.38 | 375 | 4 621 |
23.01.2024 | 10.72 | 10.72 | 10.72 | 10.72 | 100 | 1 072 |
18.01.2024 | 12.18 | 12.18 | 12.18 | 12.18 | 275 | 3 350 |
12.01.2024 | 15.40 | 15.40 | 15.40 | 15.40 | 170 | 2 618 |
11.01.2024 | 12.44 | 12.44 | 12.44 | 12.44 | 160 | 1 990 |
08.01.2024 | 13.34 | 13.34 | 13.34 | 13.34 | 75 | 1 001 |
03.01.2024 | 14.92 | 14.92 | 13.50 | 13.50 | 314 | 4 523 |
22.12.2023 | 19.50 | 19.50 | 19.50 | 19.50 | 1 076 | 20 982 |
21.12.2023 | 19.00 | 19.00 | 19.00 | 19.00 | 526 | 9 994 |
18.12.2023 | 18.12 | 18.12 | 18.12 | 18.12 | 550 | 9 966 |
14.12.2023 | 18.40 | 18.40 | 18.40 | 18.40 | 140 | 2 576 |
12.12.2023 | 14.16 | 14.16 | 14.16 | 14.16 | 140 | 1 982 |
24.11.2023 | 17.32 | 17.32 | 17.32 | 17.32 | 100 | 1 732 |
16.11.2023 | 17.02 | 17.24 | 17.02 | 17.24 | 234 | 4 031 |
14.11.2023 | 13.60 | 15.66 | 13.60 | 15.66 | 360 | 5 102 |
13.11.2023 | 11.56 | 11.56 | 11.56 | 11.56 | 260 | 3 006 |
10.11.2023 | 13.18 | 13.18 | 13.18 | 13.18 | 219 | 2 886 |
03.11.2023 | 14.10 | 16.24 | 14.10 | 16.24 | 200 | 3 034 |
Biznesradar bez reklam? Sprawdź BR Plus