Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUR67967
10.38-0.12(-1.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10.42 | 10.56 | 10.34 | 10.38 | 143 | 149 346 |
| 20.02.2025 | 11.52 | 11.64 | 10.14 | 10.94 | 4 250 | 4 480 346 |
| 19.02.2025 | 9.79 | 11.94 | 9.79 | 11.94 | 4 327 | 4 867 648 |
| 18.02.2025 | 10.14 | 10.28 | 10.00 | 10.00 | 3 912 | 3 926 164 |
| 17.02.2025 | 11.24 | 11.24 | 11.24 | 11.24 | 115 | 129 260 |
| 14.02.2025 | 11.30 | 11.30 | 10.40 | 10.40 | 1 072 | 1 150 216 |
| 13.02.2025 | 11.08 | 11.98 | 11.00 | 11.98 | 1 204 | 1 361 474 |
| 12.02.2025 | 11.50 | 12.40 | 11.30 | 12.40 | 975 | 1 136 816 |
| 11.02.2025 | 12.56 | 12.58 | 12.28 | 12.38 | 1 259 | 1 570 162 |
| 10.02.2025 | 14.10 | 14.10 | 12.04 | 13.26 | 710 | 927 062 |
| 07.02.2025 | 13.96 | 14.42 | 13.96 | 14.42 | 33 | 46 666 |
| 06.02.2025 | 15.52 | 15.56 | 14.44 | 14.50 | 3 558 | 5 372 052 |
| 05.02.2025 | 16.36 | 16.36 | 15.58 | 15.74 | 381 | 602 294 |
| 03.02.2025 | 17.78 | 18.40 | 17.78 | 18.40 | 510 | 912 800 |
| 29.01.2025 | 15.66 | 15.66 | 15.66 | 15.66 | 20 | 31 320 |
| 28.01.2025 | 16.32 | 16.32 | 16.08 | 16.18 | 927 | 1 496 264 |
| 27.01.2025 | 17.90 | 18.12 | 17.52 | 17.52 | 783 | 1 403 276 |
| 24.01.2025 | 17.24 | 17.24 | 17.24 | 17.24 | 200 | 344 800 |
| 23.01.2025 | 17.84 | 17.84 | 17.50 | 17.50 | 930 | 1 658 220 |
| 22.01.2025 | 20.00 | 20.00 | 19.14 | 19.14 | 80 | 157 180 |
| 17.01.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 160 | 368 000 |
| 13.01.2025 | 24.25 | 24.25 | 24.15 | 24.15 | 1 400 | 3 391 000 |
| 07.01.2025 | 22.40 | 23.00 | 22.40 | 23.00 | 700 | 1 580 000 |
| 23.12.2024 | 23.70 | 25.45 | 23.70 | 25.45 | 162 | 401 440 |
| 18.12.2024 | 24.90 | 24.90 | 24.90 | 24.90 | 1 606 | 3 998 940 |
| 16.12.2024 | 24.85 | 24.85 | 24.85 | 24.85 | 1 606 | 3 990 910 |
| 12.12.2024 | 26.30 | 26.30 | 25.30 | 25.30 | 400 | 1 032 000 |
| 10.12.2024 | 25.85 | 25.85 | 25.85 | 25.85 | 77 | 199 045 |
| 04.12.2024 | 27.95 | 27.95 | 27.95 | 27.95 | 524 | 1 464 580 |
| 21.11.2024 | 34.40 | 34.40 | 34.40 | 34.40 | 50 | 172 000 |
| 08.11.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 50 | 165 000 |
| 28.08.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 90 | 324 000 |
| 21.08.2024 | 34.75 | 34.75 | 34.75 | 34.75 | 120 | 417 000 |
| 19.08.2024 | 33.05 | 33.05 | 33.05 | 33.05 | 49 | 161 945 |
| 16.08.2024 | 34.30 | 34.30 | 33.70 | 33.95 | 134 | 456 755 |
| 14.08.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 27 | 97 200 |
| 06.08.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 262 | 995 600 |
| 05.08.2024 | 37.65 | 37.65 | 37.65 | 37.65 | 262 | 986 430 |
| 29.07.2024 | 36.05 | 36.25 | 36.05 | 36.25 | 73 | 263 905 |
| 26.07.2024 | 35.05 | 35.05 | 34.80 | 34.80 | 73 | 254 965 |
| 25.07.2024 | 37.35 | 37.85 | 37.35 | 37.85 | 114 | 428 690 |
| 24.07.2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36 | 132 840 |
| 23.07.2024 | 35.95 | 35.95 | 35.95 | 35.95 | 100 | 359 500 |
| 22.07.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36 | 129 600 |
| 18.07.2024 | 38.00 | 38.00 | 36.80 | 36.80 | 70 | 261 680 |
| 17.07.2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35 | 130 900 |
| 16.07.2024 | 34.95 | 36.35 | 34.95 | 36.35 | 408 | 1 444 300 |
| 09.07.2024 | 34.75 | 34.75 | 34.40 | 34.40 | 75 | 259 295 |
| 08.07.2024 | 36.60 | 36.60 | 35.05 | 35.25 | 480 | 1 703 005 |
Biznesradar bez reklam? Sprawdź BR Plus
