Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63271
48.95-3.95(-7.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48.95 | 48.95 | 48.95 | 48.95 | 1 000 | 4 895 |
| 19.12.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 1 000 | 5 220 |
| 17.12.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 989 | 5 588 |
| 10.12.2024 | 53.50 | 54.90 | 53.50 | 54.90 | 50 | 270 |
| 27.11.2024 | 46.75 | 46.75 | 46.75 | 46.75 | 22 | 103 |
| 25.11.2024 | 44.70 | 44.70 | 44.70 | 44.70 | 10 | 45 |
| 20.11.2024 | 44.10 | 44.10 | 44.10 | 44.10 | 22 | 97 |
| 13.11.2024 | 45.30 | 45.30 | 45.30 | 45.30 | 23 | 104 |
| 12.11.2024 | 43.85 | 43.85 | 43.85 | 43.85 | 23 | 101 |
| 05.11.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 515 | 2 109 |
| 30.10.2024 | 50.70 | 50.70 | 50.70 | 50.70 | 490 | 2 484 |
| 10.10.2024 | 43.60 | 43.60 | 43.60 | 43.60 | 11 | 48 |
| 20.08.2024 | 45.55 | 45.55 | 45.55 | 45.55 | 10 | 46 |
| 01.08.2024 | 46.75 | 46.75 | 45.70 | 45.70 | 1 064 | 4 918 |
| 30.07.2024 | 48.65 | 48.65 | 48.65 | 48.65 | 455 | 2 214 |
| 26.07.2024 | 45.65 | 45.65 | 45.65 | 45.65 | 455 | 2 077 |
| 25.07.2024 | 46.85 | 46.85 | 46.85 | 46.85 | 49 | 230 |
| 17.07.2024 | 54.60 | 54.60 | 54.60 | 54.60 | 10 | 55 |
| 03.07.2024 | 62.40 | 62.40 | 62.40 | 62.40 | 25 | 156 |
| 01.07.2024 | 59.40 | 59.40 | 59.40 | 59.40 | 25 | 149 |
| 14.06.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 40 | 229 |
| 10.06.2024 | 51.30 | 51.30 | 51.30 | 51.30 | 22 | 113 |
| 03.06.2024 | 46.25 | 46.25 | 46.25 | 46.25 | 22 | 102 |
| 29.05.2024 | 50.40 | 50.40 | 50.40 | 50.40 | 72 | 363 |
| 27.05.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 21 | 109 |
| 07.05.2024 | 46.60 | 46.60 | 46.60 | 46.60 | 5 000 | 23 300 |
| 06.05.2024 | 44.20 | 44.20 | 44.20 | 44.20 | 5 000 | 22 100 |
| 30.04.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 34 | 143 |
| 25.04.2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38 | 149 |
| 02.04.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 400 | 2 068 |
| 14.03.2024 | 48.80 | 48.80 | 48.80 | 48.80 | 526 | 2 567 |
| 11.03.2024 | 43.55 | 43.55 | 43.55 | 43.55 | 47 | 205 |
| 07.03.2024 | 44.15 | 44.15 | 44.15 | 44.15 | 47 | 208 |
| 04.03.2024 | 48.90 | 48.90 | 48.90 | 48.90 | 204 | 998 |
| 28.02.2024 | 45.20 | 45.25 | 45.20 | 45.25 | 124 | 561 |
| 22.02.2024 | 46.35 | 46.35 | 46.20 | 46.20 | 322 | 1 491 |
| 21.02.2024 | 42.35 | 43.25 | 42.35 | 43.25 | 49 | 210 |
| 20.02.2024 | 42.85 | 42.85 | 42.85 | 42.85 | 101 | 433 |
| 15.02.2024 | 48.25 | 48.25 | 48.25 | 48.25 | 25 | 121 |
| 13.02.2024 | 47.50 | 47.50 | 47.50 | 47.50 | 20 | 95 |
| 12.02.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 21 | 109 |
| 08.02.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 30 | 148 |
| 07.02.2024 | 48.10 | 48.10 | 48.10 | 48.10 | 21 | 101 |
| 02.02.2024 | 46.30 | 46.40 | 46.30 | 46.30 | 105 | 487 |
| 30.01.2024 | 49.65 | 49.65 | 48.85 | 48.85 | 106 | 518 |
| 29.01.2024 | 46.30 | 47.00 | 46.30 | 47.00 | 471 | 2 186 |
| 22.01.2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43 | 185 |
| 19.01.2024 | 43.35 | 43.50 | 43.35 | 43.50 | 84 | 365 |
| 18.01.2024 | 41.00 | 41.20 | 41.00 | 41.20 | 115 | 473 |
| 16.01.2024 | 40.00 | 41.15 | 40.00 | 41.15 | 2 446 | 10 065 |
Biznesradar bez reklam? Sprawdź BR Plus
