Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD57661
18.34+0.90(+5.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.04.2024 | 18.34 | 18.34 | 18.34 | 18.34 | 150 | 275 100 |
12.04.2024 | 19.38 | 19.38 | 17.88 | 17.88 | 663 | 1 262 394 |
11.04.2024 | 21.60 | 21.60 | 21.60 | 21.60 | 461 | 995 760 |
02.04.2024 | 22.05 | 23.90 | 22.05 | 23.90 | 902 | 2 072 345 |
26.02.2024 | 28.65 | 28.65 | 28.65 | 28.65 | 19 | 54 435 |
13.02.2024 | 24.95 | 24.95 | 24.95 | 24.95 | 19 | 47 405 |
02.01.2024 | 37.70 | 37.70 | 37.70 | 37.70 | 50 | 188 500 |
29.12.2023 | 39.85 | 39.85 | 39.85 | 39.85 | 50 | 199 250 |
15.12.2023 | 35.45 | 35.45 | 35.45 | 35.45 | 15 | 53 175 |
14.12.2023 | 34.90 | 34.90 | 34.90 | 34.90 | 15 | 52 350 |
13.10.2023 | 25.80 | 25.80 | 25.80 | 25.80 | 402 | 1 037 160 |
12.10.2023 | 27.30 | 27.30 | 26.50 | 26.50 | 200 | 538 000 |
11.10.2023 | 28.65 | 28.95 | 28.65 | 28.95 | 603 | 1 736 595 |
28.09.2023 | 26.40 | 27.60 | 26.40 | 27.60 | 134 | 361 800 |
10.08.2023 | 47.75 | 47.75 | 47.75 | 47.75 | 24 | 114 600 |
01.08.2023 | 45.55 | 45.55 | 45.55 | 45.55 | 24 | 109 320 |
24.03.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 114 | 570 000 |
23.03.2023 | 54.10 | 54.10 | 54.10 | 54.10 | 393 | 2 126 130 |
20.03.2023 | 44.85 | 47.60 | 44.85 | 47.60 | 393 | 1 810 380 |
10.03.2023 | 42.90 | 42.90 | 42.90 | 42.90 | 95 | 407 550 |
09.03.2023 | 41.60 | 41.90 | 41.60 | 41.90 | 190 | 793 250 |
08.03.2023 | 41.30 | 41.80 | 41.30 | 41.80 | 95 | 394 250 |
27.01.2023 | 57.30 | 57.30 | 57.30 | 57.30 | 2 | 11 460 |
11.01.2023 | 53.40 | 53.40 | 53.40 | 53.40 | 2 | 10 680 |
25.11.2022 | 42.80 | 42.85 | 42.80 | 42.85 | 132 | 565 290 |
15.11.2022 | 46.15 | 46.15 | 45.40 | 45.40 | 200 | 915 500 |
14.11.2022 | 40.30 | 40.30 | 39.05 | 39.70 | 578 | 2 300 825 |
10.11.2022 | 27.10 | 33.80 | 24.50 | 33.80 | 2 173 | 6 457 420 |
09.11.2022 | 30.35 | 30.35 | 29.20 | 29.20 | 251 | 744 420 |
08.11.2022 | 26.40 | 30.15 | 26.40 | 30.15 | 351 | 981 900 |
07.11.2022 | 26.20 | 26.80 | 26.20 | 26.75 | 128 | 339 900 |
04.11.2022 | 17.32 | 24.50 | 17.32 | 24.50 | 10 814 | 20 715 348 |
03.11.2022 | 17.38 | 17.94 | 15.52 | 17.74 | 9 426 | 15 814 902 |
02.11.2022 | 22.80 | 23.50 | 22.15 | 22.15 | 4 593 | 10 629 210 |
31.10.2022 | 24.50 | 25.00 | 22.50 | 22.55 | 10 207 | 24 526 316 |
28.10.2022 | 26.00 | 27.50 | 25.20 | 25.80 | 11 537 | 30 229 680 |
27.10.2022 | 31.30 | 31.75 | 27.65 | 30.00 | 7 908 | 23 006 936 |
26.10.2022 | 27.35 | 30.55 | 27.35 | 29.70 | 3 094 | 8 922 700 |
25.10.2022 | 22.25 | 26.90 | 21.90 | 26.50 | 3 767 | 8 609 750 |
24.10.2022 | 22.30 | 23.35 | 20.25 | 23.35 | 7 571 | 16 219 600 |
21.10.2022 | 18.22 | 19.84 | 15.68 | 19.84 | 8 053 | 14 407 446 |
20.10.2022 | 18.82 | 21.10 | 18.72 | 21.10 | 9 911 | 19 444 450 |
19.10.2022 | 20.80 | 20.80 | 18.66 | 19.22 | 5 545 | 10 620 002 |
18.10.2022 | 21.95 | 22.80 | 21.35 | 22.80 | 1 972 | 4 388 690 |
17.10.2022 | 17.82 | 19.24 | 17.12 | 19.08 | 5 376 | 9 644 752 |
14.10.2022 | 18.30 | 19.44 | 16.26 | 17.26 | 5 270 | 9 393 230 |
13.10.2022 | 15.76 | 18.20 | 13.36 | 16.52 | 3 551 | 5 306 170 |
12.10.2022 | 15.96 | 15.96 | 15.76 | 15.76 | 200 | 316 200 |
11.10.2022 | 16.00 | 17.60 | 15.92 | 16.54 | 3 190 | 5 158 740 |
10.10.2022 | 15.80 | 18.00 | 15.78 | 17.08 | 2 210 | 3 636 660 |
Biznesradar bez reklam? Sprawdź BR Plus