Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD57661
23.70-2.25(-8.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.08.2024 | 21.40 | 21.40 | 21.40 | 21.40 | 22 | 47 080 |
07.08.2024 | 22.05 | 22.35 | 22.05 | 22.35 | 257 | 567 345 |
06.08.2024 | 21.65 | 21.65 | 21.55 | 21.55 | 235 | 507 195 |
02.08.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 584 | 1 185 520 |
01.08.2024 | 17.02 | 17.02 | 17.02 | 17.02 | 584 | 993 968 |
30.07.2024 | 19.16 | 19.16 | 19.08 | 19.08 | 200 | 382 400 |
22.07.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 200 | 424 000 |
15.07.2024 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | 455 000 |
11.07.2024 | 22.30 | 22.45 | 21.70 | 21.70 | 2 350 | 5 232 500 |
10.07.2024 | 19.72 | 19.72 | 19.72 | 19.72 | 250 | 493 000 |
03.07.2024 | 19.74 | 19.74 | 19.74 | 19.74 | 1 | 1 974 |
02.07.2024 | 16.88 | 16.88 | 16.88 | 16.88 | 150 | 253 200 |
01.07.2024 | 17.78 | 17.80 | 17.34 | 17.34 | 1 950 | 3 423 900 |
26.06.2024 | 15.82 | 15.82 | 15.82 | 15.82 | 31 | 49 042 |
24.06.2024 | 17.12 | 17.50 | 17.12 | 17.50 | 400 | 692 400 |
21.06.2024 | 15.90 | 15.90 | 15.88 | 15.88 | 400 | 635 600 |
18.06.2024 | 17.60 | 17.60 | 17.60 | 17.60 | 104 | 183 040 |
14.06.2024 | 16.18 | 16.18 | 16.18 | 16.18 | 104 | 168 272 |
12.06.2024 | 21.75 | 22.30 | 21.75 | 22.30 | 724 | 1 603 520 |
10.06.2024 | 19.60 | 19.60 | 19.00 | 19.00 | 724 | 1 387 600 |
24.05.2024 | 23.60 | 23.60 | 23.60 | 23.60 | 43 | 101 480 |
22.05.2024 | 23.40 | 23.40 | 23.40 | 23.40 | 43 | 100 620 |
10.05.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 974 | 2 133 060 |
09.05.2024 | 20.20 | 21.75 | 20.20 | 21.75 | 2 000 | 4 195 000 |
16.04.2024 | 18.34 | 18.34 | 18.34 | 18.34 | 150 | 275 100 |
12.04.2024 | 19.38 | 19.38 | 17.88 | 17.88 | 663 | 1 262 394 |
11.04.2024 | 21.60 | 21.60 | 21.60 | 21.60 | 461 | 995 760 |
02.04.2024 | 22.05 | 23.90 | 22.05 | 23.90 | 902 | 2 072 345 |
26.02.2024 | 28.65 | 28.65 | 28.65 | 28.65 | 19 | 54 435 |
13.02.2024 | 24.95 | 24.95 | 24.95 | 24.95 | 19 | 47 405 |
02.01.2024 | 37.70 | 37.70 | 37.70 | 37.70 | 50 | 188 500 |
29.12.2023 | 39.85 | 39.85 | 39.85 | 39.85 | 50 | 199 250 |
15.12.2023 | 35.45 | 35.45 | 35.45 | 35.45 | 15 | 53 175 |
14.12.2023 | 34.90 | 34.90 | 34.90 | 34.90 | 15 | 52 350 |
13.10.2023 | 25.80 | 25.80 | 25.80 | 25.80 | 402 | 1 037 160 |
12.10.2023 | 27.30 | 27.30 | 26.50 | 26.50 | 200 | 538 000 |
11.10.2023 | 28.65 | 28.95 | 28.65 | 28.95 | 603 | 1 736 595 |
28.09.2023 | 26.40 | 27.60 | 26.40 | 27.60 | 134 | 361 800 |
10.08.2023 | 47.75 | 47.75 | 47.75 | 47.75 | 24 | 114 600 |
01.08.2023 | 45.55 | 45.55 | 45.55 | 45.55 | 24 | 109 320 |
24.03.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 114 | 570 000 |
23.03.2023 | 54.10 | 54.10 | 54.10 | 54.10 | 393 | 2 126 130 |
20.03.2023 | 44.85 | 47.60 | 44.85 | 47.60 | 393 | 1 810 380 |
10.03.2023 | 42.90 | 42.90 | 42.90 | 42.90 | 95 | 407 550 |
09.03.2023 | 41.60 | 41.90 | 41.60 | 41.90 | 190 | 793 250 |
08.03.2023 | 41.30 | 41.80 | 41.30 | 41.80 | 95 | 394 250 |
27.01.2023 | 57.30 | 57.30 | 57.30 | 57.30 | 2 | 11 460 |
11.01.2023 | 53.40 | 53.40 | 53.40 | 53.40 | 2 | 10 680 |
25.11.2022 | 42.80 | 42.85 | 42.80 | 42.85 | 132 | 565 290 |
15.11.2022 | 46.15 | 46.15 | 45.40 | 45.40 | 200 | 915 500 |
Biznesradar bez reklam? Sprawdź BR Plus