Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUR66381
8.92-0.85(-8.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2025 | 10.00 | 10.00 | 8.92 | 8.92 | 2 572 | 2 437 324 |
| 17.01.2025 | 10.30 | 10.30 | 10.00 | 10.00 | 360 | 361 500 |
| 16.01.2025 | 10.00 | 10.58 | 10.00 | 10.58 | 154 | 156 900 |
| 15.01.2025 | 10.04 | 10.24 | 10.00 | 10.24 | 550 | 552 008 |
| 13.01.2025 | 11.98 | 11.98 | 11.30 | 11.30 | 1 423 | 1 692 786 |
| 10.01.2025 | 11.06 | 11.06 | 11.06 | 11.06 | 400 | 442 400 |
| 09.01.2025 | 12.50 | 12.50 | 12.50 | 12.50 | 300 | 375 000 |
| 08.01.2025 | 12.00 | 12.00 | 12.00 | 12.00 | 1 070 | 1 284 000 |
| 07.01.2025 | 10.00 | 10.84 | 10.00 | 10.84 | 1 720 | 1 804 000 |
| 03.01.2025 | 12.28 | 12.30 | 11.90 | 11.90 | 171 | 209 248 |
| 02.01.2025 | 12.12 | 12.12 | 12.12 | 12.12 | 141 | 170 892 |
| 27.12.2024 | 12.24 | 12.86 | 12.24 | 12.86 | 379 | 465 756 |
| 23.12.2024 | 11.30 | 12.80 | 11.30 | 12.80 | 372 | 442 860 |
| 20.12.2024 | 11.86 | 11.86 | 11.46 | 11.80 | 929 | 1 094 186 |
| 19.12.2024 | 12.36 | 12.36 | 11.50 | 11.50 | 772 | 906 892 |
| 17.12.2024 | 12.38 | 12.60 | 12.12 | 12.60 | 2 241 | 2 723 216 |
| 16.12.2024 | 12.64 | 12.64 | 11.74 | 11.74 | 350 | 429 800 |
| 13.12.2024 | 13.66 | 13.66 | 12.72 | 12.90 | 2 140 | 2 912 640 |
| 12.12.2024 | 13.60 | 13.90 | 13.60 | 13.90 | 5 400 | 7 425 000 |
| 11.12.2024 | 12.58 | 12.58 | 12.58 | 12.58 | 100 | 125 800 |
| 10.12.2024 | 12.54 | 13.50 | 12.54 | 13.50 | 824 | 1 057 862 |
| 09.12.2024 | 12.88 | 12.88 | 12.50 | 12.50 | 1 854 | 2 356 460 |
| 06.12.2024 | 13.32 | 13.32 | 13.30 | 13.30 | 1 111 | 1 477 852 |
| 04.12.2024 | 15.60 | 15.60 | 15.52 | 15.52 | 600 | 932 800 |
| 03.12.2024 | 16.64 | 16.64 | 16.64 | 16.64 | 200 | 332 800 |
| 02.12.2024 | 16.60 | 16.60 | 16.60 | 16.60 | 200 | 332 000 |
| 28.11.2024 | 18.84 | 18.84 | 18.84 | 18.84 | 64 | 120 576 |
| 21.11.2024 | 22.90 | 22.90 | 22.90 | 22.90 | 48 | 109 920 |
| 14.11.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 48 | 108 000 |
| 05.11.2024 | 25.20 | 25.20 | 25.20 | 25.20 | 81 | 204 120 |
| 23.10.2024 | 23.80 | 23.80 | 23.80 | 23.80 | 58 | 138 040 |
| 18.10.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 74 | 149 850 |
| 16.10.2024 | 19.74 | 19.74 | 19.74 | 19.74 | 74 | 146 076 |
| 04.10.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 58 | 130 500 |
| 03.10.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20 | 42 000 |
| 02.10.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20 | 41 700 |
| 01.10.2024 | 19.74 | 20.25 | 19.70 | 20.25 | 641 | 1 286 010 |
| 30.09.2024 | 19.00 | 19.36 | 19.00 | 19.36 | 240 | 457 440 |
| 27.09.2024 | 19.16 | 19.16 | 19.16 | 19.16 | 50 | 95 800 |
| 26.09.2024 | 18.70 | 19.44 | 18.70 | 19.44 | 400 | 750 300 |
| 25.09.2024 | 17.48 | 18.02 | 17.48 | 18.02 | 190 | 334 820 |
| 24.09.2024 | 18.26 | 18.30 | 18.00 | 18.00 | 771 | 1 402 690 |
| 18.09.2024 | 19.44 | 19.44 | 19.44 | 19.44 | 50 | 97 200 |
| 17.09.2024 | 18.90 | 19.30 | 18.90 | 19.30 | 100 | 191 000 |
| 16.09.2024 | 19.80 | 19.80 | 19.80 | 19.80 | 200 | 396 000 |
| 13.09.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 200 | 418 000 |
| 12.09.2024 | 22.60 | 22.60 | 22.60 | 22.60 | 285 | 644 100 |
| 09.09.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | 205 000 |
| 05.09.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 65 | 130 000 |
| 02.09.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 60 | 123 000 |
Biznesradar bez reklam? Sprawdź BR Plus
