Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD54338
17.46+0.28(+1.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 16.24 | 17.46 | 16.24 | 17.46 | 448 | 742 608 |
| 20.01.2025 | 17.20 | 18.20 | 17.20 | 17.28 | 1 115 | 1 933 910 |
| 17.01.2025 | 14.92 | 14.92 | 14.60 | 14.60 | 50 | 73 640 |
| 16.01.2025 | 13.68 | 13.98 | 12.52 | 13.98 | 554 | 733 440 |
| 15.01.2025 | 14.50 | 15.48 | 13.78 | 15.48 | 1 687 | 2 438 208 |
| 13.01.2025 | 9.83 | 9.87 | 9.55 | 9.83 | 520 | 505 520 |
| 10.01.2025 | 14.20 | 14.20 | 11.22 | 12.44 | 1 680 | 2 041 040 |
| 09.01.2025 | 13.98 | 13.98 | 13.98 | 13.98 | 11 | 15 378 |
| 08.01.2025 | 15.00 | 15.00 | 13.66 | 14.70 | 1 671 | 2 382 838 |
| 07.01.2025 | 18.88 | 19.56 | 18.80 | 19.44 | 3 519 | 6 667 878 |
| 03.01.2025 | 13.98 | 14.30 | 13.90 | 13.90 | 2 501 | 3 497 158 |
| 02.01.2025 | 17.00 | 17.38 | 14.24 | 14.52 | 1 926 | 3 088 328 |
| 30.12.2024 | 19.96 | 21.00 | 19.96 | 21.00 | 152 | 314 104 |
| 27.12.2024 | 20.45 | 20.45 | 20.45 | 20.45 | 30 | 61 350 |
| 23.12.2024 | 19.82 | 19.82 | 19.00 | 19.00 | 60 | 116 460 |
| 20.12.2024 | 19.32 | 19.32 | 18.88 | 18.88 | 75 | 143 580 |
| 19.12.2024 | 19.82 | 19.82 | 18.88 | 18.88 | 448 | 856 440 |
| 13.12.2024 | 22.45 | 23.20 | 22.45 | 23.20 | 1 196 | 2 729 870 |
| 03.12.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | 507 000 |
| 26.11.2024 | 24.45 | 24.45 | 24.35 | 24.35 | 657 | 1 601 045 |
| 22.11.2024 | 21.65 | 22.30 | 21.65 | 22.30 | 564 | 1 255 640 |
| 14.11.2024 | 26.20 | 28.10 | 26.20 | 27.65 | 200 | 548 000 |
| 01.03.2023 | 71.50 | 71.50 | 71.50 | 71.50 | 50 | 357 500 |
| 27.02.2023 | 68.90 | 68.90 | 68.90 | 68.90 | 50 | 344 500 |
| 02.02.2023 | 86.00 | 86.00 | 86.00 | 86.00 | 1 | 8 600 |
| 05.12.2022 | 73.00 | 73.00 | 73.00 | 73.00 | 7 | 51 100 |
| 14.11.2022 | 64.60 | 64.60 | 64.60 | 64.60 | 45 | 290 700 |
| 10.11.2022 | 54.00 | 60.70 | 54.00 | 60.70 | 190 | 1 099 100 |
| 09.11.2022 | 56.70 | 56.70 | 55.40 | 55.40 | 95 | 536 050 |
| 08.11.2022 | 56.20 | 56.20 | 56.20 | 56.20 | 40 | 224 800 |
| 07.11.2022 | 53.00 | 53.00 | 52.90 | 52.90 | 1 200 | 6 348 500 |
| 04.11.2022 | 43.95 | 50.50 | 43.95 | 50.30 | 728 | 3 543 150 |
| 03.11.2022 | 43.50 | 43.85 | 43.30 | 43.30 | 1 518 | 6 640 190 |
| 02.11.2022 | 48.75 | 48.75 | 48.75 | 48.75 | 25 | 121 875 |
| 26.10.2022 | 56.80 | 56.80 | 56.00 | 56.00 | 150 | 848 000 |
| 25.10.2022 | 50.20 | 53.00 | 50.20 | 53.00 | 96 | 497 750 |
| 24.10.2022 | 48.70 | 48.70 | 48.70 | 48.70 | 600 | 2 922 000 |
| 21.10.2022 | 44.60 | 45.10 | 44.60 | 45.10 | 615 | 2 772 900 |
| 19.10.2022 | 47.25 | 47.25 | 46.55 | 46.55 | 30 | 140 700 |
| 18.10.2022 | 50.30 | 50.30 | 50.30 | 50.30 | 15 | 75 450 |
| 17.10.2022 | 44.95 | 44.95 | 44.95 | 44.95 | 15 | 67 425 |
| 14.10.2022 | 46.10 | 46.10 | 46.10 | 46.10 | 65 | 299 650 |
| 13.10.2022 | 44.15 | 45.35 | 41.65 | 44.40 | 250 | 1 094 950 |
| 12.10.2022 | 44.55 | 44.55 | 42.90 | 42.90 | 50 | 218 625 |
| 11.10.2022 | 44.70 | 44.70 | 44.70 | 44.70 | 64 | 286 080 |
| 07.10.2022 | 46.00 | 46.80 | 46.00 | 46.80 | 75 | 347 000 |
| 06.10.2022 | 53.80 | 53.80 | 52.90 | 52.90 | 44 | 234 110 |
| 05.10.2022 | 53.30 | 53.30 | 53.30 | 53.30 | 35 | 186 550 |
| 04.10.2022 | 52.50 | 52.50 | 52.50 | 52.50 | 9 | 47 250 |
| 03.10.2022 | 48.10 | 48.10 | 48.10 | 48.10 | 30 | 144 300 |
Biznesradar bez reklam? Sprawdź BR Plus
