Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUR65235
12.14-0.62(-4.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 12.02 | 12.50 | 11.46 | 12.14 | 6 210 | 7 435 134 |
27.05.2024 | 11.96 | 12.88 | 11.96 | 12.70 | 774 | 959 660 |
24.05.2024 | 12.96 | 12.96 | 12.20 | 12.80 | 1 469 | 1 850 218 |
23.05.2024 | 14.00 | 14.10 | 13.00 | 13.40 | 5 050 | 6 883 432 |
22.05.2024 | 12.30 | 13.90 | 12.06 | 12.90 | 5 213 | 6 788 464 |
21.05.2024 | 12.42 | 12.80 | 12.18 | 12.20 | 2 074 | 2 583 080 |
20.05.2024 | 12.94 | 13.10 | 12.18 | 12.60 | 4 882 | 6 081 692 |
17.05.2024 | 13.38 | 14.10 | 13.20 | 13.20 | 6 119 | 8 231 082 |
16.05.2024 | 13.44 | 13.90 | 13.00 | 13.50 | 4 499 | 6 054 360 |
15.05.2024 | 14.00 | 14.22 | 13.92 | 14.22 | 129 | 181 468 |
14.05.2024 | 14.60 | 14.88 | 14.34 | 14.48 | 1 474 | 2 154 342 |
13.05.2024 | 16.10 | 16.10 | 16.10 | 16.10 | 90 | 144 900 |
10.05.2024 | 17.40 | 17.40 | 17.40 | 17.40 | 145 | 252 300 |
09.05.2024 | 17.10 | 17.10 | 16.00 | 16.00 | 20 275 | 34 629 600 |
08.05.2024 | 19.22 | 19.22 | 17.80 | 17.80 | 20 143 | 36 244 904 |
07.05.2024 | 18.74 | 18.74 | 18.30 | 18.30 | 157 | 291 006 |
25.04.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 800 | 1 700 000 |
22.04.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20 | 40 400 |
19.04.2024 | 20.45 | 20.45 | 20.45 | 20.45 | 300 | 613 500 |
17.04.2024 | 23.60 | 23.60 | 23.60 | 23.60 | 84 | 198 240 |
16.04.2024 | 20.95 | 25.05 | 20.95 | 25.05 | 261 | 562 170 |
15.04.2024 | 16.82 | 19.00 | 16.82 | 18.58 | 4 596 | 8 428 460 |
12.04.2024 | 15.42 | 17.80 | 15.42 | 17.80 | 358 | 600 088 |
11.04.2024 | 15.18 | 15.80 | 15.16 | 15.80 | 2 400 | 3 708 800 |
10.04.2024 | 14.96 | 14.96 | 14.96 | 14.96 | 500 | 748 000 |
09.04.2024 | 15.80 | 15.80 | 15.00 | 15.00 | 350 | 533 000 |
08.04.2024 | 17.32 | 17.32 | 16.92 | 16.92 | 146 | 251 032 |
02.04.2024 | 19.64 | 19.66 | 19.14 | 19.14 | 195 | 380 046 |
28.03.2024 | 22.05 | 22.05 | 20.90 | 21.35 | 250 | 537 000 |
27.03.2024 | 21.25 | 22.45 | 21.25 | 22.00 | 250 | 545 500 |
26.03.2024 | 21.45 | 21.45 | 21.45 | 21.45 | 100 | 214 500 |
25.03.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 50 | 106 500 |
22.03.2024 | 22.20 | 22.35 | 22.20 | 22.35 | 100 | 222 750 |
21.03.2024 | 20.70 | 21.40 | 20.70 | 21.40 | 150 | 316 500 |
20.03.2024 | 22.45 | 23.25 | 22.45 | 23.25 | 400 | 919 250 |
19.03.2024 | 22.90 | 22.95 | 22.90 | 22.95 | 150 | 344 000 |
18.03.2024 | 22.00 | 23.20 | 22.00 | 23.00 | 150 | 341 000 |
23.02.2024 | 25.15 | 25.70 | 25.15 | 25.70 | 100 | 254 250 |
21.02.2024 | 23.80 | 23.80 | 23.80 | 23.80 | 20 | 47 600 |
20.02.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 50 | 124 000 |
16.02.2024 | 26.65 | 27.20 | 26.10 | 26.90 | 314 | 843 705 |
15.02.2024 | 27.25 | 27.30 | 27.10 | 27.10 | 80 | 217 750 |
26.01.2024 | 31.55 | 31.55 | 31.55 | 31.55 | 160 | 504 800 |
19.01.2024 | 30.20 | 30.20 | 30.20 | 30.20 | 100 | 302 000 |
16.01.2024 | 33.25 | 34.00 | 33.25 | 33.85 | 180 | 609 000 |
02.01.2024 | 30.75 | 31.95 | 30.75 | 31.95 | 80 | 250 800 |
21.12.2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30 | 90 000 |
19.12.2023 | 29.70 | 29.70 | 29.25 | 29.25 | 14 756 | 43 493 312 |
Biznesradar bez reklam? Sprawdź BR Plus