Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD51557
26.10+4.45(+20.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.08.2024 | 22.30 | 26.10 | 22.30 | 26.10 | 490 | 1 186 935 |
01.08.2024 | 22.30 | 22.30 | 21.50 | 21.70 | 720 | 1 586 700 |
31.07.2024 | 22.50 | 22.70 | 22.50 | 22.70 | 260 | 589 000 |
24.07.2024 | 24.30 | 24.30 | 23.70 | 24.10 | 160 | 384 800 |
11.07.2024 | 25.25 | 25.25 | 25.25 | 25.25 | 160 | 404 000 |
05.07.2024 | 24.50 | 25.00 | 24.50 | 25.00 | 1 100 | 2 722 500 |
03.07.2024 | 22.25 | 22.25 | 22.25 | 22.25 | 35 | 77 875 |
02.07.2024 | 21.20 | 21.20 | 21.10 | 21.10 | 135 | 285 850 |
01.07.2024 | 22.00 | 22.00 | 21.50 | 21.50 | 1 160 | 2 517 350 |
12.06.2024 | 26.15 | 26.50 | 26.15 | 26.50 | 442 | 1 167 800 |
10.06.2024 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | 231 500 |
23.05.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 40 | 112 000 |
08.05.2024 | 24.90 | 24.90 | 24.90 | 24.90 | 40 | 99 600 |
16.04.2024 | 22.15 | 22.15 | 22.15 | 22.15 | 200 | 443 000 |
12.04.2024 | 23.85 | 23.85 | 23.85 | 23.85 | 50 | 119 250 |
10.04.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | 534 000 |
09.04.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 210 | 638 400 |
08.04.2024 | 29.40 | 29.40 | 29.40 | 29.40 | 210 | 617 400 |
04.04.2024 | 30.95 | 30.95 | 30.95 | 30.95 | 300 | 928 500 |
22.03.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 300 | 912 000 |
08.12.2023 | 33.70 | 34.55 | 33.70 | 34.55 | 36 | 122 850 |
14.11.2023 | 38.55 | 38.55 | 38.55 | 38.55 | 40 | 154 200 |
30.10.2023 | 29.20 | 30.20 | 29.20 | 30.20 | 70 | 207 900 |
27.10.2023 | 29.90 | 30.15 | 29.15 | 30.15 | 101 | 300 290 |
26.10.2023 | 29.35 | 29.35 | 29.35 | 29.35 | 33 | 96 855 |
19.10.2023 | 30.35 | 30.35 | 30.35 | 30.35 | 75 | 227 625 |
18.10.2023 | 31.05 | 31.05 | 30.30 | 30.30 | 95 | 289 350 |
17.10.2023 | 30.55 | 30.55 | 29.50 | 30.10 | 112 | 336 160 |
13.10.2023 | 30.15 | 30.15 | 30.15 | 30.15 | 32 | 96 480 |
11.10.2023 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | 680 000 |
06.10.2023 | 29.50 | 31.40 | 29.50 | 31.40 | 200 | 609 000 |
05.10.2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30 | 91 200 |
04.10.2023 | 31.10 | 31.10 | 29.35 | 29.35 | 63 | 190 680 |
03.10.2023 | 28.00 | 28.00 | 28.00 | 28.00 | 30 | 84 000 |
02.10.2023 | 33.00 | 33.00 | 31.35 | 31.35 | 108 | 344 630 |
29.09.2023 | 34.20 | 34.20 | 34.20 | 34.20 | 70 | 239 400 |
28.09.2023 | 32.45 | 32.45 | 32.45 | 32.45 | 25 | 81 125 |
27.09.2023 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | 320 000 |
25.09.2023 | 36.15 | 36.15 | 33.55 | 33.55 | 90 | 313 650 |
22.09.2023 | 36.40 | 37.10 | 36.40 | 37.10 | 84 | 308 700 |
21.09.2023 | 36.50 | 37.25 | 36.10 | 37.25 | 168 | 617 700 |
14.09.2023 | 37.80 | 37.80 | 37.80 | 37.80 | 110 | 415 800 |
04.08.2023 | 51.80 | 51.80 | 51.80 | 51.80 | 850 | 4 403 000 |
02.08.2023 | 48.75 | 48.75 | 48.75 | 48.75 | 850 | 4 143 750 |
23.03.2023 | 58.70 | 58.70 | 58.70 | 58.70 | 150 | 880 500 |
09.02.2023 | 55.90 | 55.90 | 55.90 | 55.90 | 150 | 838 500 |
18.01.2023 | 62.10 | 62.10 | 62.10 | 62.10 | 19 | 117 990 |
29.12.2022 | 54.80 | 54.80 | 54.80 | 54.80 | 25 | 137 000 |
17.11.2022 | 45.55 | 45.55 | 45.55 | 45.55 | 25 | 113 875 |
15.11.2022 | 48.40 | 50.10 | 48.35 | 50.10 | 347 | 1 696 430 |
Biznesradar bez reklam? Sprawdź BR Plus