Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD54338
27.65-1.35(-4.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2022 | 50.10 | 51.10 | 46.60 | 46.60 | 1 142 | 5 786 550 |
| 29.09.2022 | 45.20 | 47.00 | 45.20 | 47.00 | 1 925 | 8 811 000 |
| 28.09.2022 | 37.80 | 39.20 | 37.70 | 38.35 | 538 | 2 089 880 |
| 27.09.2022 | 41.30 | 41.80 | 40.00 | 40.00 | 2 179 | 9 089 320 |
| 26.09.2022 | 43.50 | 43.50 | 42.00 | 42.80 | 174 | 739 440 |
| 23.09.2022 | 47.10 | 47.50 | 45.15 | 45.15 | 170 | 793 650 |
| 22.09.2022 | 50.40 | 50.40 | 50.40 | 50.40 | 150 | 756 000 |
| 14.09.2022 | 57.70 | 57.70 | 57.70 | 57.70 | 26 | 150 020 |
| 13.09.2022 | 59.60 | 59.60 | 59.60 | 59.60 | 100 | 596 000 |
| 07.09.2022 | 54.50 | 54.50 | 54.50 | 54.50 | 100 | 545 000 |
| 06.09.2022 | 53.00 | 53.00 | 53.00 | 53.00 | 100 | 530 000 |
| 05.09.2022 | 55.30 | 55.30 | 55.30 | 55.30 | 5 | 27 650 |
| 29.08.2022 | 56.80 | 59.80 | 56.80 | 59.80 | 822 | 4 804 260 |
| 26.08.2022 | 60.80 | 60.80 | 60.80 | 60.80 | 23 | 139 840 |
| 25.08.2022 | 60.30 | 60.30 | 60.30 | 60.30 | 77 | 464 310 |
| 24.08.2022 | 57.70 | 57.70 | 56.60 | 56.60 | 30 | 172 330 |
| 23.08.2022 | 56.60 | 56.60 | 56.60 | 56.60 | 77 | 435 820 |
| 17.08.2022 | 65.60 | 66.30 | 65.60 | 66.30 | 30 | 198 200 |
| 16.08.2022 | 65.10 | 65.30 | 65.10 | 65.30 | 35 | 227 950 |
| 20.07.2022 | 71.20 | 71.20 | 71.20 | 71.20 | 23 | 163 760 |
| 19.07.2022 | 72.30 | 72.30 | 72.30 | 72.30 | 23 | 166 290 |
Biznesradar bez reklam? Sprawdź BR Plus
