Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV59030
31.40+0.95(+3.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 31.40 | 31.40 | 31.40 | 31.40 | 45 | 1 413 |
23.04.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 120 | 3 516 |
18.04.2024 | 35.70 | 35.70 | 35.50 | 35.50 | 362 | 12 887 |
15.04.2024 | 35.75 | 35.75 | 35.75 | 35.75 | 330 | 11 798 |
09.04.2024 | 33.25 | 33.25 | 32.50 | 32.50 | 2 031 | 66 431 |
08.04.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 720 | 23 148 |
04.04.2024 | 29.50 | 29.55 | 29.50 | 29.55 | 720 | 21 251 |
03.04.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 78 | 2 071 |
02.04.2024 | 23.80 | 24.10 | 23.75 | 24.10 | 1 300 | 30 973 |
25.03.2024 | 20.50 | 20.70 | 20.50 | 20.70 | 550 | 11 375 |
22.03.2024 | 21.40 | 21.40 | 20.75 | 20.75 | 300 | 6 350 |
21.03.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 281 | 5 985 |
20.03.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 15 | 314 |
15.03.2024 | 22.55 | 22.55 | 22.50 | 22.50 | 500 | 11 263 |
14.03.2024 | 21.40 | 21.40 | 21.40 | 21.40 | 2 920 | 62 488 |
13.03.2024 | 18.64 | 19.30 | 18.64 | 19.30 | 100 | 1 897 |
11.03.2024 | 19.42 | 19.64 | 19.42 | 19.64 | 3 081 | 59 868 |
06.03.2024 | 18.06 | 18.06 | 18.06 | 18.06 | 500 | 9 030 |
05.03.2024 | 17.80 | 18.00 | 17.80 | 18.00 | 2 118 | 38 024 |
04.03.2024 | 14.86 | 16.10 | 14.86 | 16.10 | 537 | 8 600 |
01.03.2024 | 13.36 | 13.36 | 13.36 | 13.36 | 37 | 494 |
22.02.2024 | 13.66 | 13.66 | 13.66 | 13.66 | 30 | 410 |
19.02.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 50 | 759 |
16.02.2024 | 14.50 | 15.20 | 14.50 | 15.20 | 1 450 | 21 200 |
15.02.2024 | 14.70 | 14.70 | 14.70 | 14.70 | 130 | 1 911 |
14.02.2024 | 10.76 | 10.76 | 10.76 | 10.76 | 100 | 1 076 |
13.02.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 910 | 12 740 |
06.02.2024 | 12.42 | 12.42 | 12.12 | 12.12 | 910 | 11 208 |
02.02.2024 | 12.92 | 13.30 | 12.92 | 12.96 | 3 568 | 46 786 |
01.02.2024 | 13.58 | 14.60 | 13.00 | 14.60 | 2 004 | 27 765 |
29.01.2024 | 14.90 | 14.90 | 14.90 | 14.90 | 142 | 2 116 |
25.01.2024 | 14.90 | 14.90 | 14.90 | 14.90 | 593 | 8 836 |
24.01.2024 | 14.02 | 14.02 | 14.02 | 14.02 | 142 | 1 991 |
22.01.2024 | 11.90 | 11.90 | 11.90 | 11.90 | 142 | 1 690 |
19.01.2024 | 14.60 | 14.60 | 13.40 | 13.40 | 735 | 10 298 |
15.01.2024 | 15.50 | 15.50 | 15.50 | 15.50 | 22 | 341 |
11.01.2024 | 14.44 | 14.44 | 14.44 | 14.44 | 22 | 318 |
08.01.2024 | 15.02 | 15.02 | 15.02 | 15.02 | 291 | 4 371 |
05.01.2024 | 17.16 | 17.16 | 17.16 | 17.16 | 291 | 4 994 |
27.12.2023 | 19.68 | 19.68 | 19.68 | 19.68 | 50 | 984 |
14.12.2023 | 19.94 | 19.94 | 19.94 | 19.94 | 1 000 | 19 940 |
12.12.2023 | 15.80 | 15.80 | 15.80 | 15.80 | 1 000 | 15 800 |
07.12.2023 | 19.48 | 19.48 | 19.48 | 19.48 | 85 | 1 656 |
06.12.2023 | 20.30 | 20.30 | 20.30 | 20.30 | 2 965 | 60 190 |
29.11.2023 | 23.35 | 23.45 | 23.35 | 23.45 | 65 | 1 522 |
28.11.2023 | 22.60 | 22.90 | 22.60 | 22.90 | 212 | 4 829 |
27.11.2023 | 22.80 | 22.80 | 22.80 | 22.80 | 127 | 2 896 |
24.11.2023 | 19.70 | 21.25 | 19.70 | 21.25 | 2 965 | 59 686 |
21.11.2023 | 18.78 | 18.78 | 18.78 | 18.78 | 500 | 9 390 |
20.11.2023 | 17.76 | 17.76 | 17.72 | 17.72 | 345 | 6 121 |
Biznesradar bez reklam? Sprawdź BR Plus