Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLESX60137
51.30-1.10(-2.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.10.2024 | 51.30 | 51.30 | 51.30 | 51.30 | 150 | 77 |
28.10.2024 | 52.70 | 52.70 | 52.70 | 52.70 | 46 | 24 |
17.10.2024 | 51.20 | 51.20 | 51.20 | 51.20 | 10 | 5 |
15.10.2024 | 55.00 | 55.00 | 55.00 | 55.00 | 10 | 6 |
04.10.2024 | 50.60 | 51.80 | 50.60 | 51.80 | 51 | 26 |
12.07.2024 | 55.20 | 57.00 | 55.20 | 57.00 | 110 | 62 |
12.06.2024 | 58.50 | 58.50 | 58.50 | 58.50 | 35 | 20 |
16.04.2024 | 51.40 | 51.40 | 51.40 | 51.40 | 55 | 28 |
18.12.2023 | 38.00 | 38.00 | 38.00 | 38.00 | 30 | 11 |
08.12.2023 | 36.00 | 36.00 | 36.00 | 36.00 | 6 | 2 |
05.12.2023 | 34.35 | 34.35 | 34.35 | 34.35 | 40 | 14 |
22.11.2023 | 30.50 | 30.50 | 30.50 | 30.50 | 20 | 6 |
17.11.2023 | 30.00 | 30.00 | 30.00 | 30.00 | 20 | 6 |
08.11.2023 | 22.75 | 22.75 | 22.75 | 22.75 | 6 | 1 |
24.10.2023 | 19.20 | 19.20 | 19.20 | 19.20 | 40 | 8 |
10.10.2023 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | 25 |
09.10.2023 | 22.85 | 22.85 | 22.85 | 22.85 | 100 | 23 |
28.09.2023 | 24.00 | 24.10 | 24.00 | 24.10 | 130 | 31 |
15.09.2023 | 33.20 | 33.20 | 33.20 | 33.20 | 40 | 13 |
04.09.2023 | 32.30 | 32.30 | 32.30 | 32.30 | 12 | 4 |
08.08.2023 | 31.20 | 31.20 | 31.20 | 31.20 | 2 | 1 |
12.07.2023 | 33.80 | 33.80 | 33.80 | 33.80 | 170 | 57 |
11.07.2023 | 32.70 | 32.70 | 32.70 | 32.70 | 170 | 56 |
10.05.2023 | 33.70 | 34.10 | 33.70 | 34.10 | 600 | 203 |
04.04.2023 | 35.70 | 35.70 | 35.70 | 35.70 | 57 | 20 |
30.03.2023 | 33.35 | 33.35 | 33.20 | 33.20 | 130 | 43 |
28.03.2023 | 29.15 | 29.15 | 29.15 | 29.15 | 50 | 15 |
24.03.2023 | 27.70 | 27.70 | 27.70 | 27.70 | 50 | 14 |
20.03.2023 | 21.05 | 21.05 | 21.05 | 21.05 | 176 | 37 |
17.03.2023 | 22.55 | 22.55 | 22.55 | 22.55 | 176 | 40 |
16.03.2023 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | 23 |
15.03.2023 | 20.60 | 21.80 | 20.60 | 21.80 | 290 | 62 |
07.03.2023 | 34.75 | 34.75 | 34.75 | 34.75 | 50 | 17 |
06.03.2023 | 35.00 | 35.00 | 35.00 | 35.00 | 6 | 2 |
22.02.2023 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | 31 |
16.02.2023 | 35.50 | 35.50 | 35.50 | 35.50 | 43 | 15 |
09.02.2023 | 33.70 | 33.70 | 33.70 | 33.70 | 61 | 21 |
02.02.2023 | 31.35 | 31.35 | 31.05 | 31.05 | 167 | 52 |
23.01.2023 | 27.15 | 27.15 | 27.15 | 27.15 | 79 | 21 |
09.01.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22 | 5 |
02.01.2023 | 14.16 | 14.16 | 14.16 | 14.16 | 30 | 4 |
30.12.2022 | 12.66 | 12.94 | 12.24 | 12.24 | 90 | 11 |
29.12.2022 | 12.66 | 14.20 | 12.66 | 14.20 | 160 | 21 |
28.12.2022 | 13.68 | 13.68 | 13.34 | 13.34 | 130 | 18 |
27.12.2022 | 14.20 | 14.20 | 13.58 | 13.58 | 150 | 21 |
22.12.2022 | 13.02 | 13.02 | 13.02 | 13.02 | 100 | 13 |
21.12.2022 | 12.90 | 13.64 | 12.78 | 13.54 | 442 | 58 |
19.12.2022 | 12.82 | 12.82 | 12.82 | 12.82 | 42 | 5 |
13.12.2022 | 19.00 | 19.00 | 19.00 | 19.00 | 72 | 14 |
12.12.2022 | 17.90 | 17.90 | 17.90 | 17.90 | 72 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus