Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLESX35949
69.20+0.70(+1.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 69.20 | 69.20 | 69.20 | 69.20 | 7 | 5 |
| 27.02.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 7 | 5 |
| 18.11.2022 | 39.50 | 39.50 | 39.50 | 39.50 | 12 | 5 |
| 14.11.2022 | 38.60 | 38.60 | 38.60 | 38.60 | 12 | 5 |
| 09.11.2022 | 32.10 | 32.10 | 32.10 | 32.10 | 25 | 8 |
| 08.11.2022 | 31.30 | 31.30 | 31.30 | 31.30 | 25 | 8 |
| 07.11.2022 | 30.30 | 30.30 | 30.30 | 30.30 | 20 | 6 |
| 04.11.2022 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | 29 |
| 31.10.2022 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | 27 |
| 27.10.2022 | 25.50 | 25.70 | 25.25 | 25.70 | 30 | 8 |
| 26.10.2022 | 26.00 | 26.00 | 26.00 | 26.00 | 10 | 3 |
| 21.10.2022 | 19.22 | 19.22 | 19.18 | 19.18 | 40 | 8 |
| 20.10.2022 | 19.88 | 19.88 | 19.88 | 19.88 | 10 | 2 |
| 19.10.2022 | 20.20 | 21.05 | 19.82 | 20.90 | 348 | 72 |
| 18.10.2022 | 20.75 | 20.75 | 20.75 | 20.75 | 10 | 2 |
| 14.10.2022 | 17.86 | 17.86 | 17.86 | 17.86 | 20 | 4 |
| 06.10.2022 | 19.66 | 19.66 | 19.40 | 19.40 | 304 | 59 |
| 28.09.2022 | 11.78 | 12.00 | 10.98 | 12.00 | 40 | 5 |
| 01.09.2022 | 20.70 | 20.70 | 20.70 | 20.70 | 60 | 12 |
| 19.08.2022 | 35.10 | 35.10 | 35.10 | 35.10 | 60 | 21 |
| 17.08.2022 | 35.45 | 35.45 | 35.45 | 35.45 | 40 | 14 |
| 11.08.2022 | 33.80 | 33.80 | 33.80 | 33.80 | 40 | 14 |
| 07.07.2022 | 21.25 | 21.70 | 21.25 | 21.50 | 217 | 47 |
| 06.07.2022 | 18.20 | 18.20 | 17.84 | 18.00 | 227 | 41 |
| 04.07.2022 | 20.85 | 20.85 | 19.84 | 19.84 | 110 | 22 |
| 01.07.2022 | 19.46 | 20.90 | 19.46 | 20.90 | 150 | 31 |
| 30.06.2022 | 19.56 | 19.94 | 18.28 | 18.28 | 488 | 93 |
| 29.06.2022 | 22.60 | 23.40 | 22.60 | 23.00 | 150 | 35 |
| 28.06.2022 | 25.85 | 26.00 | 24.70 | 25.85 | 250 | 64 |
| 27.06.2022 | 25.20 | 26.20 | 23.50 | 23.50 | 200 | 50 |
| 24.06.2022 | 21.15 | 23.70 | 21.15 | 23.70 | 250 | 56 |
| 23.06.2022 | 18.90 | 20.80 | 18.90 | 19.50 | 200 | 40 |
| 22.06.2022 | 19.30 | 19.62 | 19.30 | 19.62 | 100 | 19 |
| 15.06.2022 | 23.45 | 23.45 | 23.45 | 23.45 | 50 | 12 |
| 14.06.2022 | 24.00 | 24.00 | 20.85 | 23.10 | 1 370 | 304 |
| 10.06.2022 | 29.40 | 29.60 | 27.50 | 27.50 | 120 | 35 |
| 09.06.2022 | 33.15 | 33.15 | 33.15 | 33.15 | 30 | 10 |
| 30.03.2022 | 41.75 | 41.75 | 41.75 | 41.75 | 2 503 | 1 045 |
| 22.03.2022 | 39.70 | 39.70 | 39.70 | 39.70 | 2 503 | 994 |
| 21.03.2022 | 38.50 | 38.50 | 38.50 | 38.50 | 40 | 15 |
| 09.03.2022 | 29.30 | 29.50 | 28.80 | 28.80 | 168 | 49 |
| 04.03.2022 | 26.35 | 26.35 | 24.40 | 24.40 | 128 | 32 |
| 28.12.2020 | 23.15 | 23.15 | 23.15 | 23.15 | 140 | 32 |
| 23.12.2020 | 20.60 | 20.60 | 20.60 | 20.60 | 29 | 6 |
| 21.12.2020 | 16.84 | 16.84 | 16.84 | 16.84 | 29 | 5 |
| 09.12.2020 | 21.65 | 21.65 | 21.35 | 21.35 | 200 | 43 |
| 25.11.2020 | 20.15 | 20.15 | 20.15 | 20.15 | 140 | 28 |
Biznesradar bez reklam? Sprawdź BR Plus
