Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLESX00778
126.60-1.60(-1.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.10.2024 | 126.60 | 126.60 | 126.60 | 126.60 | 30 | 379 800 |
| 27.09.2024 | 132.20 | 132.20 | 132.20 | 132.20 | 7 | 92 540 |
| 29.07.2024 | 124.40 | 124.40 | 124.40 | 124.40 | 6 | 74 640 |
| 10.07.2024 | 127.60 | 127.60 | 127.60 | 127.60 | 25 | 319 000 |
| 09.04.2024 | 129.20 | 129.20 | 129.20 | 129.20 | 14 | 180 880 |
| 25.03.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 6 | 78 840 |
| 29.07.2022 | 83.70 | 83.70 | 83.70 | 83.70 | 100 | 837 000 |
| 13.06.2022 | 74.70 | 74.70 | 74.70 | 74.70 | 100 | 747 000 |
| 12.04.2022 | 84.20 | 84.20 | 84.20 | 84.20 | 72 | 606 240 |
| 31.03.2022 | 89.90 | 89.90 | 89.90 | 89.90 | 23 | 206 770 |
| 24.03.2022 | 88.30 | 88.30 | 88.30 | 88.30 | 23 | 203 090 |
| 11.03.2022 | 81.30 | 81.30 | 81.30 | 81.30 | 22 | 178 860 |
| 04.03.2022 | 77.70 | 77.70 | 77.70 | 77.70 | 26 | 202 020 |
| 21.02.2022 | 91.40 | 91.40 | 91.40 | 91.40 | 6 | 54 840 |
| 17.02.2022 | 96.50 | 96.50 | 96.50 | 96.50 | 4 | 38 600 |
| 10.02.2022 | 99.60 | 99.60 | 99.60 | 99.60 | 5 | 49 800 |
| 26.01.2022 | 98.40 | 98.40 | 98.40 | 98.40 | 15 | 147 600 |
| 18.01.2022 | 103.60 | 103.60 | 103.60 | 103.60 | 75 | 777 000 |
| 02.12.2021 | 96.60 | 96.60 | 96.60 | 96.60 | 7 | 67 620 |
| 11.10.2021 | 95.60 | 95.60 | 95.60 | 95.60 | 8 | 76 480 |
| 21.09.2021 | 97.70 | 97.70 | 97.70 | 97.70 | 75 | 732 750 |
| 20.08.2021 | 98.10 | 98.10 | 98.10 | 98.10 | 11 | 107 910 |
| 12.07.2021 | 94.30 | 94.30 | 94.30 | 94.30 | 18 | 169 740 |
| 08.07.2021 | 90.20 | 90.20 | 90.20 | 90.20 | 74 | 667 480 |
| 13.05.2021 | 85.30 | 85.30 | 85.30 | 85.30 | 75 | 639 750 |
| 19.04.2021 | 92.00 | 92.00 | 92.00 | 92.00 | 8 | 73 600 |
| 11.03.2021 | 82.90 | 82.90 | 82.90 | 82.90 | 10 | 82 900 |
| 23.12.2020 | 67.80 | 67.80 | 67.80 | 67.80 | 299 | 2 027 220 |
| 14.12.2020 | 66.60 | 66.60 | 66.60 | 66.60 | 18 | 119 880 |
| 05.10.2020 | 54.70 | 54.70 | 54.70 | 54.70 | 18 | 98 460 |
| 02.10.2020 | 52.20 | 52.20 | 52.20 | 52.20 | 18 | 93 960 |
| 28.09.2020 | 53.50 | 53.50 | 53.50 | 53.50 | 35 | 187 250 |
| 25.09.2020 | 50.60 | 50.60 | 50.50 | 50.50 | 35 | 176 950 |
| 21.09.2020 | 53.90 | 53.90 | 53.90 | 53.90 | 280 | 1 509 200 |
| 18.08.2020 | 57.10 | 57.10 | 57.10 | 57.10 | 10 | 57 100 |
| 10.08.2020 | 55.80 | 55.80 | 55.70 | 55.70 | 91 | 507 600 |
| 07.08.2020 | 54.10 | 54.10 | 54.10 | 54.10 | 73 | 394 930 |
| 29.06.2020 | 53.60 | 53.60 | 53.60 | 53.60 | 192 | 1 029 120 |
| 25.06.2020 | 52.00 | 52.00 | 52.00 | 52.00 | 192 | 998 400 |
| 23.06.2020 | 57.20 | 57.30 | 57.20 | 57.30 | 400 | 2 289 500 |
| 22.06.2020 | 54.60 | 54.60 | 54.60 | 54.60 | 50 | 273 000 |
| 19.06.2020 | 56.10 | 56.60 | 56.10 | 56.60 | 76 | 428 760 |
| 12.06.2020 | 50.50 | 50.50 | 50.50 | 50.50 | 276 | 1 393 800 |
| 05.06.2020 | 58.50 | 58.50 | 58.50 | 58.50 | 14 | 81 900 |
| 30.04.2020 | 41.00 | 41.00 | 41.00 | 41.00 | 250 | 1 025 000 |
| 28.04.2020 | 38.69 | 38.69 | 38.69 | 38.69 | 35 | 135 415 |
| 22.04.2020 | 36.42 | 36.42 | 36.42 | 36.42 | 280 | 1 019 760 |
| 14.04.2020 | 40.49 | 40.49 | 40.49 | 40.49 | 35 | 141 715 |
| 20.03.2020 | 23.57 | 23.57 | 23.57 | 23.57 | 50 | 117 850 |
| 19.03.2020 | 19.84 | 19.84 | 19.00 | 19.00 | 12 800 | 24 324 200 |
Biznesradar bez reklam? Sprawdź BR Plus
