Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLESX61614
37.25-4.25(-10.24%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 38.30 | 38.30 | 37.25 | 37.25 | 181 | 68 |
| 17.12.2024 | 40.45 | 40.55 | 40.45 | 40.55 | 140 | 57 |
| 27.09.2024 | 47.30 | 47.30 | 47.30 | 47.30 | 20 | 9 |
| 20.08.2024 | 41.15 | 41.15 | 41.15 | 41.15 | 10 | 4 |
| 19.08.2024 | 40.05 | 40.05 | 40.05 | 40.05 | 10 | 4 |
| 07.08.2024 | 30.85 | 32.60 | 30.85 | 32.60 | 240 | 76 |
| 22.07.2024 | 42.00 | 42.45 | 42.00 | 42.45 | 200 | 84 |
| 14.06.2024 | 44.85 | 44.85 | 44.85 | 44.85 | 47 | 21 |
| 12.06.2024 | 50.20 | 50.20 | 50.20 | 50.20 | 39 | 20 |
| 27.05.2024 | 49.50 | 49.50 | 49.50 | 49.50 | 20 | 10 |
| 16.05.2024 | 51.10 | 51.10 | 50.90 | 50.90 | 45 | 23 |
| 10.05.2024 | 50.90 | 50.90 | 50.90 | 50.90 | 19 | 10 |
| 07.05.2024 | 47.95 | 47.95 | 47.95 | 47.95 | 29 | 14 |
| 26.04.2024 | 48.20 | 48.20 | 48.10 | 48.10 | 60 | 29 |
| 25.04.2024 | 44.05 | 44.05 | 44.05 | 44.05 | 7 | 3 |
| 28.03.2024 | 51.20 | 51.20 | 51.20 | 51.20 | 19 | 10 |
| 26.03.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 6 | 3 |
| 22.03.2024 | 48.45 | 48.45 | 48.45 | 48.45 | 43 | 21 |
| 21.03.2024 | 47.95 | 47.95 | 47.95 | 47.95 | 43 | 21 |
| 18.03.2024 | 47.15 | 47.15 | 46.95 | 46.95 | 154 | 72 |
| 22.02.2024 | 40.85 | 40.85 | 40.85 | 40.85 | 6 | 2 |
| 26.01.2024 | 31.60 | 31.60 | 31.60 | 31.60 | 8 | 3 |
| 05.01.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 10 | 3 |
| 18.12.2023 | 29.90 | 29.90 | 29.90 | 29.90 | 30 | 9 |
| 29.11.2023 | 22.40 | 23.45 | 22.40 | 23.45 | 1 015 | 233 |
| 28.11.2023 | 21.80 | 21.80 | 21.80 | 21.80 | 15 | 3 |
| 24.11.2023 | 23.50 | 23.50 | 23.50 | 23.50 | 20 | 5 |
| 23.11.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 20 | 5 |
| 21.11.2023 | 21.85 | 21.85 | 21.85 | 21.85 | 850 | 186 |
| 17.11.2023 | 22.00 | 22.00 | 22.00 | 22.00 | 197 | 43 |
| 02.11.2023 | 15.20 | 15.20 | 15.20 | 15.20 | 197 | 30 |
| 26.10.2023 | 9.26 | 9.83 | 9.17 | 9.83 | 1 554 | 148 |
| 24.10.2023 | 10.00 | 10.82 | 10.00 | 10.82 | 1 900 | 193 |
| 23.10.2023 | 7.99 | 9.68 | 7.99 | 9.68 | 1 650 | 136 |
| 20.10.2023 | 11.20 | 11.20 | 10.56 | 10.56 | 250 | 27 |
| 04.10.2023 | 12.30 | 14.40 | 12.30 | 14.40 | 1 366 | 180 |
| 03.10.2023 | 15.26 | 15.26 | 15.26 | 15.26 | 600 | 92 |
| 29.09.2023 | 19.06 | 19.06 | 19.06 | 19.06 | 100 | 19 |
| 28.09.2023 | 15.42 | 15.42 | 15.42 | 15.42 | 100 | 15 |
| 26.09.2023 | 15.32 | 15.58 | 15.32 | 15.58 | 400 | 62 |
| 07.09.2023 | 20.35 | 20.35 | 20.35 | 20.35 | 40 | 8 |
| 09.08.2023 | 26.50 | 26.50 | 26.50 | 26.50 | 45 | 12 |
| 02.08.2023 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | 54 |
| 31.07.2023 | 32.20 | 32.20 | 32.20 | 32.20 | 135 | 43 |
| 28.07.2023 | 31.20 | 31.20 | 31.20 | 31.20 | 200 | 62 |
Biznesradar bez reklam? Sprawdź BR Plus
