Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD59543
12.58-0.90(-6.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 14.32 | 14.32 | 12.58 | 12.58 | 1 508 | 2 046 684 |
30.04.2024 | 13.70 | 14.58 | 13.60 | 14.54 | 2 489 | 3 487 936 |
29.04.2024 | 14.22 | 14.58 | 13.34 | 13.68 | 22 045 | 30 454 076 |
26.04.2024 | 14.84 | 15.42 | 13.28 | 13.28 | 6 157 | 8 858 440 |
25.04.2024 | 14.48 | 14.98 | 12.94 | 14.28 | 4 726 | 6 591 918 |
24.04.2024 | 13.18 | 13.74 | 13.14 | 13.74 | 2 416 | 3 258 750 |
23.04.2024 | 12.06 | 13.20 | 12.06 | 13.20 | 550 | 704 100 |
22.04.2024 | 11.94 | 11.94 | 11.20 | 11.66 | 1 586 | 1 831 884 |
19.04.2024 | 12.14 | 13.02 | 12.14 | 13.02 | 2 083 | 2 650 856 |
18.04.2024 | 13.38 | 13.66 | 12.20 | 12.20 | 12 342 | 16 218 050 |
17.04.2024 | 11.74 | 11.74 | 11.74 | 11.74 | 20 | 23 480 |
16.04.2024 | 10.90 | 12.40 | 10.90 | 11.84 | 1 989 | 2 384 556 |
15.04.2024 | 12.26 | 12.82 | 11.50 | 11.50 | 2 362 | 2 893 582 |
12.04.2024 | 13.76 | 13.76 | 11.68 | 11.68 | 29 992 | 39 032 096 |
11.04.2024 | 15.78 | 15.78 | 14.38 | 14.38 | 435 | 644 570 |
10.04.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 60 | 106 800 |
09.04.2024 | 20.70 | 21.35 | 20.65 | 21.35 | 325 | 676 475 |
08.04.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 60 | 122 100 |
05.04.2024 | 19.90 | 19.90 | 18.40 | 18.40 | 125 | 240 500 |
04.04.2024 | 20.50 | 21.00 | 20.50 | 20.70 | 14 320 | 29 509 300 |
03.04.2024 | 17.50 | 19.10 | 17.50 | 19.10 | 34 140 | 63 061 840 |
02.04.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 60 | 96 000 |
28.03.2024 | 18.48 | 18.48 | 18.48 | 18.48 | 60 | 110 880 |
27.03.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 50 | 100 000 |
25.03.2024 | 19.98 | 19.98 | 19.98 | 19.98 | 50 | 99 900 |
22.03.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 50 | 100 000 |
20.03.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 160 | 340 800 |
13.03.2024 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | 252 500 |
04.03.2024 | 22.80 | 22.80 | 22.80 | 22.80 | 5 | 11 400 |
29.02.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 40 | 90 200 |
28.02.2024 | 21.40 | 21.40 | 21.40 | 21.40 | 40 | 85 600 |
22.02.2024 | 24.25 | 24.25 | 24.25 | 24.25 | 120 | 291 000 |
16.02.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | 208 500 |
15.02.2024 | 19.04 | 19.04 | 19.04 | 19.04 | 145 | 276 080 |
14.02.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 145 | 274 050 |
13.02.2024 | 20.50 | 20.85 | 18.92 | 18.92 | 460 | 928 905 |
09.02.2024 | 20.80 | 20.80 | 20.80 | 20.80 | 30 | 62 400 |
07.02.2024 | 21.55 | 21.55 | 21.55 | 21.55 | 30 | 64 650 |
02.02.2024 | 22.40 | 22.40 | 22.40 | 22.40 | 30 | 67 200 |
30.01.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 65 | 159 250 |
29.01.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 35 | 80 500 |
25.01.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 30 | 76 500 |
24.01.2024 | 27.60 | 27.60 | 27.60 | 27.60 | 30 | 82 800 |
23.01.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 30 | 76 500 |
05.01.2024 | 28.00 | 31.00 | 28.00 | 31.00 | 40 | 118 000 |
01.12.2023 | 28.50 | 28.50 | 28.50 | 28.50 | 178 | 507 300 |
28.11.2023 | 32.00 | 32.00 | 32.00 | 32.00 | 178 | 569 600 |
24.11.2023 | 30.85 | 30.85 | 30.85 | 30.85 | 40 | 123 400 |
06.11.2023 | 26.20 | 26.20 | 25.55 | 25.55 | 540 | 1 412 200 |
03.11.2023 | 24.70 | 25.55 | 24.50 | 25.55 | 2 719 | 6 767 545 |
Biznesradar bez reklam? Sprawdź BR Plus