Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLSLV67108
23.95-4.30(-15.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2024 | 24.75 | 24.75 | 23.95 | 23.95 | 257 | 6 209 |
| 07.10.2024 | 29.20 | 29.20 | 29.05 | 29.05 | 70 | 2 038 |
| 30.09.2024 | 27.25 | 27.25 | 27.25 | 27.25 | 830 | 22 618 |
| 27.09.2024 | 28.85 | 29.40 | 28.85 | 29.40 | 575 | 16 809 |
| 26.09.2024 | 29.65 | 29.90 | 29.65 | 29.90 | 467 | 13 863 |
| 25.09.2024 | 27.75 | 27.75 | 27.75 | 27.75 | 30 | 833 |
| 24.09.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 840 | 21 000 |
| 20.09.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 2 600 |
| 19.09.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 6 200 | 153 760 |
| 18.09.2024 | 23.80 | 23.80 | 23.55 | 23.55 | 145 | 3 440 |
| 17.09.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 843 | 21 075 |
| 16.09.2024 | 24.85 | 24.85 | 23.95 | 23.95 | 305 | 7 395 |
| 13.09.2024 | 22.05 | 24.25 | 22.05 | 24.25 | 6 687 | 147 635 |
| 12.09.2024 | 19.74 | 19.74 | 19.74 | 19.74 | 80 | 1 579 |
| 11.09.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 85 | 1 462 |
| 05.09.2024 | 15.16 | 16.88 | 15.16 | 16.88 | 6 320 | 96 022 |
| 04.09.2024 | 13.70 | 15.48 | 13.70 | 15.48 | 140 | 1 989 |
| 03.09.2024 | 15.12 | 15.56 | 14.00 | 14.00 | 401 | 6 038 |
| 30.08.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 40 | 812 |
| 29.08.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 150 | 3 045 |
| 28.08.2024 | 19.36 | 19.36 | 19.36 | 19.36 | 260 | 5 034 |
| 23.08.2024 | 19.30 | 19.30 | 19.30 | 19.30 | 4 900 | 94 570 |
| 21.08.2024 | 20.05 | 20.05 | 20.05 | 20.05 | 50 | 1 003 |
| 20.08.2024 | 20.00 | 21.25 | 20.00 | 21.25 | 283 | 5 904 |
| 19.08.2024 | 18.88 | 18.88 | 18.42 | 18.42 | 6 557 | 123 703 |
| 16.08.2024 | 15.32 | 16.22 | 15.22 | 15.92 | 5 540 | 86 999 |
| 14.08.2024 | 14.38 | 14.38 | 12.66 | 13.04 | 1 775 | 23 194 |
| 13.08.2024 | 13.64 | 13.96 | 13.62 | 13.96 | 640 | 8 783 |
| 12.08.2024 | 14.20 | 14.60 | 14.20 | 14.20 | 695 | 9 963 |
| 09.08.2024 | 13.28 | 13.62 | 13.00 | 13.30 | 1 588 | 20 858 |
| 08.08.2024 | 10.78 | 13.20 | 10.78 | 13.20 | 2 676 | 31 714 |
| 07.08.2024 | 10.98 | 11.76 | 10.68 | 11.76 | 790 | 8 940 |
| 06.08.2024 | 10.64 | 11.86 | 10.12 | 11.82 | 611 | 6 886 |
| 05.08.2024 | 14.10 | 14.10 | 9.74 | 11.56 | 16 688 | 197 968 |
| 02.08.2024 | 19.08 | 19.08 | 15.98 | 15.98 | 1 236 | 20 891 |
| 01.08.2024 | 18.60 | 18.96 | 18.24 | 18.24 | 1 094 | 20 280 |
| 29.07.2024 | 15.42 | 15.42 | 14.14 | 14.14 | 1 432 | 21 156 |
| 26.07.2024 | 14.30 | 14.92 | 14.20 | 14.20 | 2 570 | 36 982 |
| 25.07.2024 | 15.44 | 15.44 | 13.66 | 14.68 | 4 380 | 63 378 |
| 24.07.2024 | 20.50 | 21.10 | 20.50 | 20.60 | 1 360 | 28 428 |
| 23.07.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 500 | 10 125 |
| 22.07.2024 | 19.68 | 19.92 | 18.62 | 19.16 | 2 500 | 48 200 |
| 19.07.2024 | 20.60 | 20.60 | 19.30 | 19.30 | 680 | 13 384 |
| 18.07.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 50 | 1 270 |
| 17.07.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 380 | 9 500 |
| 11.07.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 10 | 300 |
| 10.07.2024 | 27.85 | 27.85 | 27.85 | 27.85 | 200 | 5 570 |
| 09.07.2024 | 27.65 | 27.65 | 27.35 | 27.35 | 1 200 | 33 120 |
| 08.07.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 92 | 2 576 |
| 05.07.2024 | 28.25 | 28.25 | 28.25 | 28.25 | 180 | 5 085 |
Biznesradar bez reklam? Sprawdź BR Plus
