Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLESX60137
67.20+1.70(+2.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.07.2025 | 67.20 | 67.20 | 67.20 | 67.20 | 75 | 50 |
| 04.07.2025 | 63.00 | 63.00 | 63.00 | 63.00 | 6 | 4 |
| 26.05.2025 | 68.00 | 68.00 | 68.00 | 68.00 | 10 | 7 |
| 23.05.2025 | 67.50 | 67.50 | 65.10 | 65.10 | 14 | 9 |
| 05.05.2025 | 62.30 | 62.30 | 62.30 | 62.30 | 8 | 5 |
| 02.05.2025 | 59.50 | 59.50 | 59.50 | 59.50 | 10 | 6 |
| 30.04.2025 | 55.00 | 55.00 | 55.00 | 55.00 | 20 | 11 |
| 23.04.2025 | 52.10 | 52.10 | 52.10 | 52.10 | 10 | 5 |
| 10.04.2025 | 49.75 | 49.75 | 49.75 | 49.75 | 10 | 5 |
| 09.04.2025 | 34.55 | 34.55 | 34.55 | 34.55 | 10 | 3 |
| 08.04.2025 | 36.75 | 36.75 | 36.75 | 36.75 | 10 | 4 |
| 03.02.2025 | 57.20 | 57.20 | 57.20 | 57.20 | 10 | 6 |
| 02.01.2025 | 47.40 | 47.40 | 47.40 | 47.40 | 14 | 7 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
