Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUR66191
17.82+0.52(+3.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 150 | 252 000 |
| 15.11.2024 | 16.46 | 16.46 | 15.92 | 16.14 | 1 160 | 1 850 560 |
| 14.11.2024 | 18.20 | 18.20 | 18.20 | 18.20 | 400 | 728 000 |
| 13.11.2024 | 18.26 | 18.26 | 18.26 | 18.26 | 200 | 365 200 |
| 12.11.2024 | 20.60 | 20.60 | 20.00 | 20.00 | 274 | 563 000 |
| 08.11.2024 | 16.08 | 17.32 | 16.08 | 17.32 | 734 | 1 241 336 |
| 07.11.2024 | 17.00 | 17.00 | 16.00 | 16.00 | 943 | 1 567 122 |
| 04.11.2024 | 19.00 | 19.12 | 19.00 | 19.12 | 350 | 668 600 |
| 29.10.2024 | 20.35 | 20.35 | 19.12 | 19.12 | 70 | 138 145 |
| 28.10.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 10 | 20 100 |
| 25.10.2024 | 19.90 | 19.90 | 19.90 | 19.90 | 1 900 | 3 781 000 |
| 23.10.2024 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | 199 000 |
| 21.10.2024 | 17.44 | 17.44 | 17.44 | 17.44 | 600 | 1 046 400 |
| 18.10.2024 | 16.56 | 16.56 | 16.46 | 16.46 | 120 | 198 620 |
| 17.10.2024 | 16.78 | 18.00 | 16.78 | 17.98 | 332 | 586 248 |
| 16.10.2024 | 15.90 | 16.36 | 15.90 | 16.16 | 1 065 | 1 723 230 |
| 15.10.2024 | 15.60 | 15.72 | 15.52 | 15.52 | 540 | 845 200 |
| 14.10.2024 | 15.20 | 15.34 | 14.98 | 15.34 | 210 | 318 640 |
| 11.10.2024 | 15.96 | 15.96 | 15.40 | 15.40 | 680 | 1 076 880 |
| 10.10.2024 | 17.28 | 17.28 | 16.88 | 16.88 | 1 300 | 2 234 400 |
| 09.10.2024 | 17.10 | 17.10 | 17.10 | 17.10 | 125 | 213 750 |
| 08.10.2024 | 18.42 | 18.42 | 18.42 | 18.42 | 2 400 | 4 420 800 |
| 04.10.2024 | 18.22 | 18.22 | 18.22 | 18.22 | 113 | 205 886 |
| 03.10.2024 | 16.76 | 17.58 | 16.76 | 17.58 | 344 | 587 934 |
| 01.10.2024 | 15.22 | 16.00 | 15.22 | 16.00 | 1 220 | 1 918 432 |
| 30.09.2024 | 14.38 | 14.98 | 14.38 | 14.90 | 1 435 | 2 135 670 |
| 27.09.2024 | 15.14 | 15.14 | 15.14 | 15.14 | 150 | 227 100 |
| 26.09.2024 | 13.72 | 14.98 | 13.72 | 14.98 | 1 010 | 1 444 480 |
| 25.09.2024 | 13.32 | 13.92 | 13.32 | 13.88 | 2 500 | 3 416 500 |
| 24.09.2024 | 14.30 | 14.30 | 13.60 | 13.60 | 2 753 | 3 834 440 |
| 23.09.2024 | 15.30 | 15.40 | 15.30 | 15.40 | 1 500 | 2 301 000 |
| 20.09.2024 | 15.48 | 15.68 | 15.14 | 15.14 | 3 007 | 4 629 724 |
| 19.09.2024 | 14.52 | 15.00 | 14.52 | 15.00 | 432 | 645 600 |
| 18.09.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 500 | 760 000 |
| 17.09.2024 | 15.32 | 15.32 | 14.94 | 14.94 | 1 200 | 1 812 400 |
| 16.09.2024 | 15.66 | 15.66 | 15.22 | 15.22 | 600 | 928 800 |
| 13.09.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | 326 000 |
| 10.09.2024 | 16.50 | 16.84 | 16.50 | 16.84 | 159 | 264 356 |
| 09.09.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | 162 400 |
| 06.09.2024 | 16.46 | 16.46 | 16.22 | 16.22 | 900 | 1 471 800 |
| 05.09.2024 | 15.80 | 16.38 | 15.58 | 16.38 | 1 000 | 1 589 000 |
| 03.09.2024 | 16.66 | 16.96 | 16.66 | 16.96 | 1 500 | 2 521 000 |
| 02.09.2024 | 16.98 | 16.98 | 16.28 | 16.28 | 1 810 | 3 001 680 |
| 30.08.2024 | 17.12 | 17.12 | 17.12 | 17.12 | 290 | 496 480 |
| 29.08.2024 | 17.60 | 18.20 | 17.60 | 18.20 | 524 | 952 240 |
| 26.08.2024 | 17.46 | 17.62 | 17.36 | 17.62 | 646 | 1 129 416 |
| 23.08.2024 | 17.16 | 17.16 | 16.64 | 16.64 | 646 | 1 082 536 |
| 22.08.2024 | 17.68 | 17.68 | 17.68 | 17.68 | 125 | 221 000 |
| 21.08.2024 | 18.26 | 18.26 | 18.04 | 18.04 | 522 | 952 688 |
| 20.08.2024 | 16.14 | 17.50 | 16.14 | 17.50 | 1 550 | 2 563 700 |
Biznesradar bez reklam? Sprawdź BR Plus
