Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUR69690
15.40-0.50(-3.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.05.2025 | 15.40 | 15.40 | 15.40 | 15.40 | 135 | 207 900 |
| 12.05.2025 | 16.66 | 16.66 | 16.66 | 16.66 | 784 | 1 306 144 |
| 08.05.2025 | 19.36 | 19.36 | 19.36 | 19.36 | 210 | 406 560 |
| 05.05.2025 | 20.50 | 20.50 | 19.10 | 19.10 | 390 | 771 100 |
| 02.05.2025 | 20.85 | 20.85 | 20.85 | 20.85 | 1 667 | 3 475 695 |
| 28.04.2025 | 20.60 | 20.60 | 20.60 | 20.60 | 30 | 61 800 |
| 17.04.2025 | 22.40 | 22.40 | 22.40 | 22.40 | 17 | 38 080 |
| 08.04.2025 | 24.75 | 24.75 | 23.75 | 23.75 | 657 | 1 564 725 |
| 07.04.2025 | 24.30 | 24.45 | 23.55 | 24.20 | 751 | 1 819 385 |
| 04.04.2025 | 18.70 | 21.50 | 18.70 | 21.50 | 1 419 | 2 879 900 |
| 03.04.2025 | 12.80 | 16.70 | 12.80 | 16.70 | 4 449 | 6 587 028 |
| 02.04.2025 | 12.30 | 12.30 | 12.30 | 12.30 | 162 | 199 260 |
| 31.03.2025 | 13.92 | 13.92 | 13.92 | 13.92 | 70 | 97 440 |
| 28.03.2025 | 13.82 | 13.82 | 13.34 | 13.34 | 270 | 368 580 |
| 27.03.2025 | 14.64 | 15.22 | 14.60 | 15.22 | 530 | 782 360 |
| 26.03.2025 | 12.74 | 14.30 | 12.74 | 14.30 | 2 305 | 3 056 466 |
| 25.03.2025 | 12.90 | 12.90 | 11.72 | 11.96 | 2 868 | 3 450 486 |
| 24.03.2025 | 14.90 | 14.90 | 13.14 | 13.14 | 1 758 | 2 468 412 |
| 21.03.2025 | 15.76 | 15.76 | 15.58 | 15.58 | 2 009 | 3 166 022 |
| 20.03.2025 | 15.30 | 15.84 | 15.30 | 15.84 | 84 | 132 570 |
| 19.03.2025 | 16.18 | 16.42 | 14.50 | 14.50 | 324 | 503 598 |
| 18.03.2025 | 14.34 | 14.40 | 14.00 | 14.00 | 2 385 | 3 413 510 |
| 17.03.2025 | 14.20 | 15.10 | 14.18 | 15.10 | 1 778 | 2 593 680 |
| 14.03.2025 | 15.00 | 15.00 | 14.10 | 14.48 | 1 767 | 2 526 330 |
| 12.03.2025 | 16.64 | 17.00 | 16.14 | 16.14 | 143 | 235 826 |
| 11.03.2025 | 15.70 | 16.38 | 15.62 | 15.94 | 624 | 981 764 |
| 10.03.2025 | 15.00 | 16.50 | 15.00 | 16.50 | 1 099 | 1 780 786 |
| 07.03.2025 | 14.70 | 14.80 | 14.14 | 14.14 | 4 069 | 5 856 512 |
| 06.03.2025 | 14.18 | 14.60 | 14.18 | 14.60 | 600 | 871 800 |
| 05.03.2025 | 12.04 | 13.08 | 12.00 | 13.08 | 4 717 | 5 717 480 |
| 04.03.2025 | 13.12 | 13.80 | 13.12 | 13.80 | 421 | 564 280 |
| 03.03.2025 | 15.56 | 16.00 | 15.36 | 15.92 | 1 400 | 2 192 000 |
| 28.02.2025 | 13.46 | 13.46 | 12.50 | 12.50 | 2 024 | 2 653 000 |
| 27.02.2025 | 10.90 | 13.56 | 10.72 | 13.50 | 3 784 | 4 537 722 |
| 26.02.2025 | 11.36 | 12.30 | 11.36 | 11.50 | 864 | 1 035 500 |
| 25.02.2025 | 11.76 | 12.62 | 11.10 | 12.16 | 10 402 | 12 045 934 |
| 24.02.2025 | 13.06 | 13.06 | 11.86 | 12.24 | 3 001 | 3 700 894 |
| 21.02.2025 | 14.46 | 14.72 | 14.46 | 14.72 | 200 | 291 800 |
| 20.02.2025 | 15.32 | 15.32 | 14.00 | 14.60 | 3 365 | 4 741 064 |
| 19.02.2025 | 14.74 | 14.96 | 14.74 | 14.96 | 650 | 969 100 |
| 18.02.2025 | 14.24 | 14.24 | 14.04 | 14.04 | 479 | 677 116 |
| 17.02.2025 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | 144 600 |
| 14.02.2025 | 15.90 | 15.90 | 14.56 | 14.56 | 1 339 | 2 022 404 |
| 10.02.2025 | 18.18 | 18.18 | 17.58 | 17.58 | 191 | 336 078 |
| 07.02.2025 | 17.86 | 18.14 | 17.86 | 18.14 | 975 | 1 746 250 |
| 06.02.2025 | 19.90 | 19.90 | 19.76 | 19.76 | 210 | 416 500 |
| 05.02.2025 | 19.16 | 19.16 | 19.16 | 19.16 | 5 177 | 9 919 132 |
| 29.01.2025 | 20.05 | 20.05 | 20.05 | 20.05 | 407 | 816 035 |
| 27.01.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | 220 000 |
| 24.01.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 175 | 376 250 |
Biznesradar bez reklam? Sprawdź BR Plus
