Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUR65235
8.63-1.67(-16.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 10.20 | 11.40 | 10.16 | 10.22 | 6 152 | 6 570 546 |
13.08.2024 | 11.70 | 11.70 | 10.14 | 10.82 | 9 620 | 10 509 984 |
12.08.2024 | 13.62 | 13.62 | 11.96 | 11.96 | 6 459 | 8 149 018 |
07.08.2024 | 14.28 | 14.28 | 14.28 | 14.28 | 50 | 71 400 |
06.08.2024 | 12.56 | 13.88 | 12.56 | 13.88 | 2 400 | 3 091 200 |
05.08.2024 | 13.26 | 13.44 | 12.44 | 13.16 | 1 697 | 2 189 452 |
02.08.2024 | 12.20 | 12.20 | 10.80 | 11.54 | 5 358 | 6 116 204 |
01.08.2024 | 11.74 | 12.28 | 11.20 | 11.96 | 3 850 | 4 537 100 |
31.07.2024 | 11.20 | 12.24 | 11.20 | 11.28 | 5 086 | 5 907 740 |
30.07.2024 | 11.72 | 11.74 | 10.90 | 11.38 | 3 446 | 3 885 636 |
29.07.2024 | 10.22 | 12.42 | 10.22 | 12.14 | 9 734 | 10 822 904 |
26.07.2024 | 11.28 | 11.28 | 9.82 | 10.00 | 8 110 | 8 440 840 |
25.07.2024 | 13.40 | 13.40 | 11.68 | 11.68 | 5 800 | 7 314 600 |
24.07.2024 | 11.38 | 12.50 | 11.38 | 12.50 | 4 370 | 5 198 260 |
23.07.2024 | 11.40 | 11.40 | 10.76 | 10.76 | 1 800 | 1 978 000 |
22.07.2024 | 11.58 | 11.58 | 10.94 | 11.34 | 3 360 | 3 786 280 |
19.07.2024 | 12.12 | 12.12 | 11.58 | 11.96 | 2 430 | 2 883 740 |
18.07.2024 | 12.78 | 13.20 | 12.44 | 12.44 | 3 115 | 4 015 234 |
17.07.2024 | 11.98 | 13.20 | 11.98 | 13.00 | 4 884 | 6 224 126 |
16.07.2024 | 9.06 | 11.74 | 9.06 | 11.74 | 6 747 | 7 105 357 |
15.07.2024 | 9.03 | 9.03 | 8.37 | 8.76 | 2 666 | 2 298 092 |
12.07.2024 | 9.87 | 9.87 | 9.10 | 9.80 | 5 700 | 5 419 000 |
11.07.2024 | 10.40 | 10.40 | 9.21 | 9.77 | 5 143 | 5 009 188 |
10.07.2024 | 9.30 | 9.64 | 8.88 | 9.45 | 10 541 | 9 784 272 |
09.07.2024 | 10.38 | 10.74 | 9.76 | 9.96 | 10 054 | 10 217 637 |
08.07.2024 | 12.04 | 12.04 | 10.48 | 10.68 | 7 574 | 8 681 620 |
05.07.2024 | 12.22 | 13.20 | 12.12 | 12.86 | 6 892 | 8 551 040 |
04.07.2024 | 13.82 | 13.82 | 12.50 | 12.60 | 2 837 | 3 745 334 |
03.07.2024 | 14.98 | 14.98 | 13.98 | 14.16 | 1 440 | 2 080 880 |
02.07.2024 | 16.60 | 16.64 | 15.50 | 15.50 | 930 | 1 517 920 |
01.07.2024 | 14.68 | 15.30 | 14.00 | 15.30 | 1 210 | 1 782 580 |
28.06.2024 | 16.00 | 16.24 | 15.30 | 15.50 | 950 | 1 497 600 |
26.06.2024 | 15.66 | 15.74 | 15.10 | 15.74 | 285 | 439 830 |
25.06.2024 | 14.34 | 15.10 | 14.34 | 14.90 | 40 285 | 60 140 088 |
24.06.2024 | 14.88 | 14.88 | 14.06 | 14.06 | 330 | 471 840 |
21.06.2024 | 18.32 | 18.32 | 18.32 | 18.32 | 50 | 91 600 |
20.06.2024 | 17.60 | 17.60 | 17.60 | 17.60 | 50 | 88 000 |
14.06.2024 | 20.40 | 22.00 | 20.40 | 22.00 | 86 | 178 640 |
13.06.2024 | 18.80 | 20.40 | 18.38 | 20.30 | 3 237 | 6 316 250 |
12.06.2024 | 19.20 | 20.45 | 17.60 | 18.08 | 15 011 | 28 440 806 |
11.06.2024 | 19.00 | 20.05 | 19.00 | 19.30 | 1 298 | 2 575 732 |
10.06.2024 | 17.52 | 18.96 | 16.80 | 18.50 | 6 076 | 11 099 984 |
07.06.2024 | 14.08 | 16.74 | 14.08 | 16.74 | 28 844 | 44 841 936 |
06.06.2024 | 15.64 | 16.30 | 14.60 | 14.60 | 7 304 | 11 258 288 |
05.06.2024 | 16.88 | 17.44 | 15.40 | 15.46 | 42 512 | 71 590 272 |
04.06.2024 | 13.72 | 16.50 | 13.60 | 16.50 | 4 747 | 7 290 396 |
03.06.2024 | 14.36 | 15.00 | 14.00 | 14.28 | 6 287 | 9 098 502 |
31.05.2024 | 14.18 | 14.62 | 12.40 | 13.54 | 7 321 | 9 976 326 |
29.05.2024 | 11.62 | 13.60 | 11.60 | 13.60 | 8 914 | 11 267 558 |
28.05.2024 | 12.02 | 12.50 | 11.46 | 12.14 | 6 210 | 7 435 134 |
Biznesradar bez reklam? Sprawdź BR Plus