Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD59543
17.62+2.10(+13.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 15.96 | 15.96 | 15.96 | 15.96 | 88 | 140 448 |
15.07.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 560 | 952 000 |
11.07.2024 | 14.80 | 16.60 | 14.80 | 16.60 | 14 689 | 23 156 520 |
10.07.2024 | 13.94 | 13.94 | 13.94 | 13.94 | 19 | 26 486 |
09.07.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | 675 000 |
05.07.2024 | 14.44 | 14.44 | 14.44 | 14.44 | 491 | 709 004 |
03.07.2024 | 11.78 | 13.20 | 11.78 | 13.20 | 2 765 | 3 483 798 |
02.07.2024 | 10.64 | 11.00 | 10.36 | 10.90 | 5 925 | 6 306 050 |
01.07.2024 | 12.36 | 12.36 | 11.38 | 11.70 | 53 500 | 62 791 400 |
28.06.2024 | 9.91 | 10.64 | 9.70 | 10.28 | 9 240 | 9 397 320 |
27.06.2024 | 9.96 | 11.00 | 9.96 | 10.68 | 43 320 | 46 385 020 |
26.06.2024 | 9.49 | 9.80 | 8.73 | 9.80 | 7 266 | 6 839 747 |
25.06.2024 | 11.22 | 11.22 | 9.83 | 9.83 | 300 | 308 800 |
24.06.2024 | 10.34 | 11.26 | 10.34 | 11.26 | 588 | 616 088 |
21.06.2024 | 10.64 | 10.64 | 9.65 | 10.04 | 2 880 | 2 924 718 |
20.06.2024 | 11.78 | 11.78 | 11.04 | 11.48 | 7 088 | 8 083 152 |
19.06.2024 | 12.24 | 12.24 | 12.24 | 12.24 | 139 | 170 136 |
18.06.2024 | 11.86 | 12.96 | 11.30 | 12.96 | 7 648 | 8 850 960 |
17.06.2024 | 11.00 | 11.54 | 10.82 | 11.38 | 6 275 | 6 911 300 |
14.06.2024 | 11.90 | 11.90 | 9.79 | 9.96 | 34 364 | 35 141 112 |
13.06.2024 | 14.88 | 15.46 | 13.50 | 13.50 | 4 052 | 5 730 772 |
12.06.2024 | 12.68 | 13.22 | 12.68 | 13.22 | 1 114 | 1 441 048 |
11.06.2024 | 13.42 | 13.56 | 12.08 | 12.08 | 1 194 | 1 506 552 |
10.06.2024 | 12.90 | 13.22 | 12.50 | 12.50 | 3 292 | 4 230 700 |
07.06.2024 | 16.50 | 16.50 | 15.64 | 15.64 | 6 000 | 9 642 000 |
06.06.2024 | 17.94 | 18.80 | 17.68 | 18.16 | 1 730 | 3 150 818 |
05.06.2024 | 18.08 | 18.08 | 18.08 | 18.08 | 100 | 180 800 |
04.06.2024 | 18.56 | 18.56 | 17.80 | 17.88 | 768 | 1 392 604 |
03.06.2024 | 16.72 | 16.84 | 16.72 | 16.84 | 190 | 318 820 |
29.05.2024 | 17.34 | 17.34 | 17.34 | 17.34 | 88 | 152 592 |
28.05.2024 | 18.00 | 18.68 | 18.00 | 18.68 | 2 447 | 4 424 796 |
27.05.2024 | 17.66 | 17.86 | 17.54 | 17.70 | 813 | 1 439 358 |
24.05.2024 | 16.44 | 16.92 | 16.44 | 16.92 | 932 | 1 559 824 |
22.05.2024 | 17.10 | 17.10 | 16.74 | 16.74 | 1 900 | 3 216 600 |
17.05.2024 | 18.60 | 18.60 | 17.68 | 18.22 | 1 940 | 3 573 300 |
15.05.2024 | 17.46 | 18.58 | 17.22 | 18.08 | 3 280 | 5 924 294 |
14.05.2024 | 15.92 | 16.96 | 15.68 | 16.76 | 4 218 | 6 870 416 |
13.05.2024 | 15.56 | 15.56 | 15.56 | 15.56 | 531 | 826 236 |
10.05.2024 | 15.74 | 15.74 | 15.74 | 15.74 | 531 | 835 794 |
09.05.2024 | 14.02 | 15.70 | 13.86 | 15.70 | 1 190 | 1 834 860 |
08.05.2024 | 14.58 | 14.98 | 14.58 | 14.88 | 1 430 | 2 103 412 |
07.05.2024 | 15.48 | 16.18 | 15.48 | 16.18 | 732 | 1 144 026 |
06.05.2024 | 15.64 | 15.82 | 15.52 | 15.82 | 548 | 861 788 |
02.05.2024 | 14.32 | 14.32 | 12.58 | 12.58 | 1 508 | 2 046 684 |
30.04.2024 | 13.70 | 14.58 | 13.60 | 14.54 | 2 489 | 3 487 936 |
29.04.2024 | 14.22 | 14.58 | 13.34 | 13.68 | 22 045 | 30 454 076 |
26.04.2024 | 14.84 | 15.42 | 13.28 | 13.28 | 6 157 | 8 858 440 |
25.04.2024 | 14.48 | 14.98 | 12.94 | 14.28 | 4 726 | 6 591 918 |
24.04.2024 | 13.18 | 13.74 | 13.14 | 13.74 | 2 416 | 3 258 750 |
23.04.2024 | 12.06 | 13.20 | 12.06 | 13.20 | 550 | 704 100 |
Biznesradar bez reklam? Sprawdź BR Plus