Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUR66191
21.35+1.35(+6.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 18.72 | 20.05 | 18.72 | 20.05 | 341 | 661 072 |
12.07.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 210 | 378 000 |
11.07.2024 | 18.60 | 18.60 | 17.50 | 17.50 | 341 | 609 060 |
10.07.2024 | 17.82 | 17.98 | 17.70 | 17.70 | 234 | 416 348 |
09.07.2024 | 18.20 | 18.62 | 18.20 | 18.50 | 539 | 988 298 |
08.07.2024 | 20.25 | 20.25 | 18.98 | 18.98 | 224 | 440 900 |
04.07.2024 | 21.65 | 21.65 | 21.65 | 21.65 | 200 | 433 000 |
03.07.2024 | 22.45 | 22.75 | 22.45 | 22.75 | 400 | 904 000 |
25.06.2024 | 22.70 | 22.90 | 22.70 | 22.90 | 200 | 456 000 |
05.06.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 49 | 120 785 |
04.06.2024 | 23.75 | 24.00 | 23.75 | 24.00 | 225 | 535 000 |
03.06.2024 | 22.65 | 22.95 | 22.45 | 22.45 | 260 | 588 700 |
31.05.2024 | 22.50 | 22.70 | 21.05 | 21.05 | 685 | 1 522 250 |
29.05.2024 | 20.60 | 21.40 | 20.60 | 21.40 | 175 | 365 500 |
28.05.2024 | 20.40 | 20.40 | 19.84 | 20.35 | 419 | 843 716 |
27.05.2024 | 20.25 | 21.00 | 20.25 | 21.00 | 265 | 541 500 |
24.05.2024 | 20.55 | 20.55 | 20.55 | 20.55 | 200 | 411 000 |
23.05.2024 | 22.20 | 22.30 | 21.85 | 21.85 | 702 | 1 549 450 |
22.05.2024 | 21.10 | 21.90 | 21.10 | 21.65 | 440 | 941 700 |
21.05.2024 | 20.50 | 20.55 | 20.50 | 20.55 | 1 740 | 3 568 500 |
20.05.2024 | 21.00 | 21.35 | 20.50 | 20.50 | 1 888 | 3 992 400 |
17.05.2024 | 22.10 | 22.10 | 21.60 | 21.60 | 110 | 240 100 |
14.05.2024 | 23.80 | 23.85 | 23.05 | 23.05 | 350 | 830 250 |
13.05.2024 | 25.45 | 25.45 | 24.35 | 24.35 | 260 | 649 350 |
10.05.2024 | 25.50 | 25.90 | 25.50 | 25.75 | 150 | 385 750 |
09.05.2024 | 25.10 | 25.10 | 24.80 | 24.80 | 170 | 424 900 |
08.05.2024 | 27.40 | 28.00 | 26.65 | 26.65 | 300 | 822 500 |
07.05.2024 | 26.85 | 26.85 | 26.65 | 26.65 | 100 | 267 500 |
25.04.2024 | 28.15 | 29.70 | 28.15 | 29.25 | 10 100 | 29 539 250 |
24.04.2024 | 28.45 | 28.45 | 28.45 | 28.45 | 100 | 284 500 |
23.04.2024 | 28.00 | 28.15 | 28.00 | 28.15 | 100 | 280 750 |
19.04.2024 | 31.45 | 31.45 | 29.70 | 30.30 | 350 | 1 072 500 |
18.04.2024 | 30.05 | 30.05 | 30.05 | 30.05 | 50 | 150 250 |
17.04.2024 | 31.15 | 31.15 | 31.15 | 31.15 | 50 | 155 750 |
16.04.2024 | 29.25 | 33.35 | 29.25 | 33.20 | 500 | 1 530 250 |
15.04.2024 | 26.40 | 26.95 | 26.25 | 26.90 | 250 | 665 250 |
12.04.2024 | 23.65 | 26.05 | 23.65 | 26.05 | 738 | 1 869 780 |
10.04.2024 | 24.35 | 24.50 | 23.50 | 24.50 | 200 | 483 250 |
09.04.2024 | 24.15 | 24.15 | 23.25 | 23.30 | 447 | 1 069 855 |
04.04.2024 | 27.95 | 27.95 | 27.05 | 27.05 | 300 | 827 000 |
03.04.2024 | 27.35 | 27.90 | 27.10 | 27.90 | 410 | 1 123 350 |
02.04.2024 | 27.30 | 27.90 | 27.30 | 27.60 | 150 | 414 000 |
25.03.2024 | 29.55 | 29.55 | 29.55 | 29.55 | 337 | 995 835 |
18.03.2024 | 30.10 | 30.10 | 30.10 | 30.10 | 100 | 301 000 |
12.03.2024 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | 276 000 |
06.03.2024 | 30.70 | 30.70 | 29.70 | 30.30 | 420 | 1 268 575 |
05.03.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 10 000 | 32 000 000 |
Biznesradar bez reklam? Sprawdź BR Plus