Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSMSF64790
49.30-1.80(-3.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 49.30 | 49.30 | 49.30 | 49.30 | 30 | 148 |
| 15.11.2024 | 48.50 | 48.50 | 48.50 | 48.50 | 30 | 146 |
| 06.11.2024 | 48.80 | 48.80 | 48.80 | 48.80 | 147 | 717 |
| 31.10.2024 | 52.50 | 52.50 | 52.10 | 52.10 | 48 | 251 |
| 30.10.2024 | 42.30 | 42.30 | 41.70 | 41.70 | 70 | 294 |
| 29.10.2024 | 43.65 | 43.65 | 43.65 | 43.65 | 235 | 1 026 |
| 28.10.2024 | 42.55 | 42.55 | 42.55 | 42.55 | 235 | 1 000 |
| 03.10.2024 | 46.15 | 46.15 | 46.15 | 46.15 | 30 | 138 |
| 30.09.2024 | 42.25 | 42.25 | 42.25 | 42.25 | 2 900 | 12 253 |
| 27.09.2024 | 41.30 | 41.30 | 41.30 | 41.30 | 2 900 | 11 977 |
| 18.09.2024 | 38.75 | 38.75 | 38.75 | 38.75 | 60 | 233 |
| 10.09.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 30 | 152 |
| 29.08.2024 | 48.20 | 48.20 | 48.20 | 48.20 | 55 | 265 |
| 28.08.2024 | 48.20 | 48.30 | 48.20 | 48.30 | 60 | 290 |
| 02.08.2024 | 49.30 | 49.30 | 49.30 | 49.30 | 40 | 197 |
| 25.07.2024 | 42.65 | 44.90 | 42.65 | 44.90 | 130 | 568 |
| 23.07.2024 | 36.15 | 36.15 | 36.15 | 36.15 | 20 | 72 |
| 19.07.2024 | 40.60 | 43.30 | 37.70 | 38.20 | 2 590 | 10 181 |
| 17.07.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 20 | 75 |
| 05.07.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 92 | 269 |
| 03.07.2024 | 30.80 | 30.80 | 30.80 | 30.80 | 12 | 37 |
| 02.07.2024 | 32.45 | 32.45 | 32.05 | 32.05 | 20 | 65 |
| 26.06.2024 | 33.65 | 34.60 | 33.65 | 34.60 | 1 256 | 4 309 |
| 25.06.2024 | 34.80 | 34.80 | 34.80 | 34.80 | 50 | 174 |
| 20.06.2024 | 37.10 | 37.10 | 37.10 | 37.10 | 30 | 111 |
| 18.06.2024 | 34.65 | 34.65 | 34.65 | 34.65 | 80 | 277 |
| 14.06.2024 | 39.80 | 39.80 | 39.80 | 39.80 | 12 | 48 |
| 13.06.2024 | 37.75 | 37.75 | 37.75 | 37.75 | 10 | 38 |
| 12.06.2024 | 39.05 | 39.05 | 39.05 | 39.05 | 12 | 47 |
| 10.06.2024 | 44.70 | 44.70 | 44.70 | 44.70 | 40 | 179 |
| 02.05.2024 | 55.10 | 55.30 | 55.10 | 55.30 | 28 | 155 |
| 30.04.2024 | 54.20 | 54.20 | 54.20 | 54.20 | 7 | 38 |
| 26.04.2024 | 47.60 | 47.80 | 47.60 | 47.80 | 55 | 262 |
| 25.04.2024 | 57.00 | 57.00 | 56.70 | 56.70 | 1 266 | 7 205 |
| 02.04.2024 | 45.45 | 45.45 | 45.45 | 45.45 | 99 | 450 |
| 22.03.2024 | 41.45 | 41.45 | 41.45 | 41.45 | 99 | 410 |
| 15.03.2024 | 45.05 | 45.05 | 45.05 | 45.05 | 99 | 446 |
| 14.03.2024 | 43.55 | 43.55 | 42.55 | 42.55 | 109 | 474 |
| 07.03.2024 | 50.90 | 50.90 | 50.90 | 50.90 | 10 | 51 |
Biznesradar bez reklam? Sprawdź BR Plus
