Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD57679
12.98-0.38(-2.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 14.86 | 15.00 | 13.46 | 13.46 | 4 071 | 5 842 354 |
| 19.11.2024 | 15.78 | 15.78 | 14.22 | 15.18 | 7 768 | 11 670 154 |
| 18.11.2024 | 14.16 | 14.16 | 14.16 | 14.16 | 58 | 82 128 |
| 15.11.2024 | 15.40 | 15.72 | 14.88 | 14.88 | 11 114 | 17 216 400 |
| 14.11.2024 | 14.96 | 15.54 | 12.90 | 15.54 | 5 212 | 7 407 916 |
| 13.11.2024 | 17.42 | 18.14 | 15.48 | 16.20 | 950 | 1 605 600 |
| 12.11.2024 | 17.40 | 17.90 | 17.24 | 17.24 | 170 | 297 500 |
| 08.11.2024 | 24.30 | 24.30 | 24.30 | 24.30 | 130 | 315 900 |
| 07.11.2024 | 24.50 | 25.00 | 24.50 | 25.00 | 450 | 1 112 500 |
| 06.11.2024 | 23.85 | 23.85 | 21.50 | 21.50 | 450 | 1 054 500 |
| 05.11.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 20 | 57 700 |
| 04.11.2024 | 29.15 | 29.15 | 29.15 | 29.15 | 50 | 145 750 |
| 29.10.2024 | 26.45 | 26.45 | 26.10 | 26.10 | 80 | 210 200 |
| 24.10.2024 | 25.15 | 25.15 | 25.15 | 25.15 | 700 | 1 760 500 |
| 23.10.2024 | 24.95 | 24.95 | 24.95 | 24.95 | 700 | 1 746 500 |
| 03.07.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 33 | 101 145 |
| 01.07.2024 | 30.30 | 30.30 | 30.30 | 30.30 | 33 | 99 990 |
| 28.03.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 75 | 279 375 |
| 26.03.2024 | 39.35 | 39.35 | 39.35 | 39.35 | 75 | 295 125 |
| 05.01.2024 | 46.55 | 46.55 | 46.55 | 46.55 | 4 185 | 19 481 176 |
| 04.01.2024 | 47.60 | 48.00 | 47.35 | 47.35 | 12 555 | 59 824 576 |
| 03.01.2024 | 47.40 | 47.40 | 46.75 | 47.00 | 33 376 | 156 906 496 |
| 29.09.2023 | 42.80 | 43.25 | 42.80 | 43.25 | 175 | 752 375 |
| 27.09.2023 | 40.25 | 40.25 | 39.80 | 39.80 | 175 | 699 875 |
| 14.04.2023 | 70.80 | 70.80 | 70.80 | 70.80 | 16 | 113 280 |
| 30.03.2023 | 67.00 | 67.00 | 67.00 | 67.00 | 15 | 100 500 |
| 07.02.2023 | 63.10 | 63.10 | 63.10 | 63.10 | 16 | 100 960 |
| 03.02.2023 | 67.90 | 67.90 | 67.90 | 67.90 | 15 | 101 850 |
| 03.01.2023 | 60.80 | 60.80 | 60.80 | 60.80 | 4 | 24 320 |
| 05.12.2022 | 61.50 | 61.50 | 59.50 | 59.50 | 102 | 626 900 |
| 29.11.2022 | 53.60 | 53.60 | 53.60 | 53.60 | 8 | 42 880 |
| 21.11.2022 | 50.70 | 50.70 | 50.70 | 50.70 | 8 | 40 560 |
| 14.11.2022 | 53.50 | 53.50 | 53.50 | 53.50 | 5 | 26 750 |
| 10.11.2022 | 46.20 | 46.20 | 46.20 | 46.20 | 2 | 9 240 |
| 07.11.2022 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | 400 000 |
| 21.10.2022 | 32.40 | 34.00 | 32.40 | 34.00 | 300 | 997 000 |
| 20.10.2022 | 34.35 | 34.35 | 34.35 | 34.35 | 200 | 687 000 |
| 18.10.2022 | 36.75 | 36.75 | 36.75 | 36.75 | 1 184 | 4 351 200 |
| 17.10.2022 | 31.95 | 31.95 | 31.95 | 31.95 | 1 184 | 3 782 880 |
| 14.10.2022 | 31.40 | 32.35 | 31.40 | 32.35 | 150 | 479 550 |
| 13.10.2022 | 28.00 | 29.55 | 28.00 | 29.55 | 200 | 575 500 |
| 12.10.2022 | 29.80 | 29.80 | 29.80 | 29.80 | 50 | 149 000 |
| 10.10.2022 | 31.75 | 31.75 | 30.00 | 30.00 | 170 | 525 750 |
| 07.10.2022 | 35.30 | 35.30 | 35.30 | 35.30 | 50 | 176 500 |
| 06.10.2022 | 40.10 | 40.10 | 38.00 | 38.00 | 230 | 905 500 |
| 05.10.2022 | 39.00 | 39.00 | 36.95 | 36.95 | 150 | 574 750 |
| 04.10.2022 | 39.00 | 39.80 | 38.30 | 39.80 | 4 326 | 17 096 730 |
| 03.10.2022 | 33.70 | 36.30 | 33.70 | 35.75 | 4 521 | 15 964 210 |
| 29.09.2022 | 29.20 | 32.50 | 29.20 | 32.50 | 240 | 740 400 |
Biznesradar bez reklam? Sprawdź BR Plus
