Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUR64899
13.10+0.94(+7.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 11.70 | 13.62 | 11.68 | 13.10 | 32 486 | 42 216 912 |
09.05.2024 | 13.26 | 13.48 | 12.06 | 12.16 | 13 661 | 17 377 160 |
08.05.2024 | 14.82 | 15.70 | 13.48 | 13.48 | 18 438 | 26 551 896 |
07.05.2024 | 14.24 | 15.20 | 13.90 | 13.90 | 7 748 | 11 195 428 |
06.05.2024 | 16.46 | 16.90 | 14.40 | 14.40 | 8 527 | 13 456 370 |
02.05.2024 | 16.62 | 17.54 | 16.38 | 17.00 | 7 565 | 12 821 242 |
30.04.2024 | 15.70 | 16.42 | 15.70 | 16.30 | 9 690 | 15 482 220 |
29.04.2024 | 15.84 | 17.02 | 15.40 | 16.18 | 9 685 | 15 471 580 |
26.04.2024 | 16.18 | 17.00 | 15.80 | 16.72 | 4 586 | 7 530 226 |
25.04.2024 | 16.54 | 17.60 | 15.30 | 16.54 | 9 905 | 16 110 320 |
24.04.2024 | 15.90 | 17.32 | 15.90 | 17.32 | 3 110 | 5 075 200 |
23.04.2024 | 16.40 | 18.06 | 15.30 | 15.46 | 6 418 | 10 836 598 |
22.04.2024 | 15.70 | 17.50 | 15.70 | 15.80 | 8 422 | 13 817 792 |
19.04.2024 | 17.00 | 17.76 | 15.60 | 15.60 | 2 210 | 3 655 060 |
18.04.2024 | 17.44 | 17.88 | 17.40 | 17.88 | 1 150 | 2 017 400 |
17.04.2024 | 19.60 | 20.05 | 18.36 | 19.58 | 8 019 | 15 461 666 |
16.04.2024 | 16.72 | 21.10 | 16.72 | 20.70 | 14 418 | 27 504 774 |
15.04.2024 | 12.50 | 14.74 | 12.40 | 14.74 | 2 929 | 4 010 400 |
12.04.2024 | 11.30 | 14.10 | 10.68 | 13.60 | 21 425 | 24 868 630 |
11.04.2024 | 11.60 | 11.76 | 10.62 | 11.30 | 11 803 | 13 254 812 |
10.04.2024 | 11.80 | 12.10 | 10.70 | 11.70 | 20 335 | 23 211 712 |
09.04.2024 | 11.50 | 11.70 | 10.58 | 11.50 | 33 118 | 36 721 960 |
08.04.2024 | 13.32 | 13.40 | 12.22 | 12.36 | 11 618 | 14 768 720 |
05.04.2024 | 13.66 | 13.88 | 13.62 | 13.82 | 905 | 1 241 482 |
04.04.2024 | 14.34 | 14.34 | 14.12 | 14.24 | 1 270 | 1 798 480 |
03.04.2024 | 14.96 | 15.36 | 14.96 | 15.10 | 514 | 783 272 |
02.04.2024 | 15.16 | 15.16 | 14.84 | 15.16 | 1 736 | 2 629 536 |
28.03.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 160 | 284 800 |
18.03.2024 | 17.50 | 17.50 | 17.50 | 17.50 | 250 | 437 500 |
15.03.2024 | 16.14 | 16.62 | 16.14 | 16.62 | 1 400 | 2 293 200 |
14.03.2024 | 16.06 | 16.06 | 16.06 | 16.06 | 200 | 321 200 |
12.03.2024 | 15.04 | 15.78 | 15.04 | 15.78 | 1 500 | 2 311 000 |
11.03.2024 | 15.42 | 15.42 | 14.50 | 15.20 | 2 015 | 3 045 550 |
08.03.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 150 | 255 000 |
07.03.2024 | 17.70 | 17.88 | 17.14 | 17.88 | 1 150 | 2 038 600 |
06.03.2024 | 17.00 | 17.62 | 16.96 | 17.62 | 1 650 | 2 840 500 |
05.03.2024 | 19.78 | 19.78 | 19.78 | 19.78 | 250 | 494 500 |
04.03.2024 | 19.60 | 19.80 | 19.60 | 19.80 | 700 | 1 382 000 |
01.03.2024 | 19.12 | 19.76 | 19.12 | 19.20 | 1 700 | 3 318 500 |
29.02.2024 | 19.90 | 20.00 | 19.28 | 19.60 | 9 250 | 18 252 000 |
28.02.2024 | 17.70 | 19.56 | 17.36 | 19.56 | 9 750 | 17 994 000 |
27.02.2024 | 19.36 | 19.36 | 19.30 | 19.30 | 2 750 | 5 313 500 |
26.02.2024 | 18.56 | 19.18 | 18.10 | 18.86 | 6 000 | 11 163 000 |
23.02.2024 | 20.75 | 21.50 | 18.96 | 19.52 | 15 040 | 29 931 200 |
22.02.2024 | 19.30 | 20.60 | 19.30 | 20.60 | 3 000 | 6 050 000 |
21.02.2024 | 19.90 | 20.95 | 19.38 | 20.95 | 3 000 | 6 006 000 |
20.02.2024 | 20.20 | 21.50 | 19.82 | 20.05 | 7 200 | 14 501 800 |
19.02.2024 | 21.45 | 22.30 | 20.65 | 21.05 | 6 060 | 12 921 300 |
16.02.2024 | 23.00 | 23.10 | 21.90 | 22.45 | 4 900 | 11 013 000 |
15.02.2024 | 23.20 | 23.30 | 22.40 | 23.00 | 1 600 | 3 676 000 |
Biznesradar bez reklam? Sprawdź BR Plus