Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63271
46.60+2.40(+5.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
15.01.2024 | 39.20 | 39.20 | 39.20 | 39.20 | 444 | 1 740 |
11.01.2024 | 37.60 | 37.60 | 37.60 | 37.60 | 100 | 376 |
10.01.2024 | 34.65 | 36.00 | 34.65 | 36.00 | 300 | 1 053 |
09.01.2024 | 32.75 | 32.90 | 32.75 | 32.90 | 148 | 487 |
08.01.2024 | 31.75 | 32.15 | 31.75 | 32.15 | 248 | 793 |
05.01.2024 | 32.05 | 32.05 | 32.05 | 32.05 | 200 | 641 |
03.01.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 344 | 1 084 |
02.01.2024 | 33.40 | 33.45 | 33.40 | 33.45 | 665 | 2 224 |
21.12.2023 | 33.35 | 33.35 | 33.35 | 33.35 | 100 | 334 |
20.12.2023 | 34.40 | 34.40 | 34.40 | 34.40 | 100 | 344 |
19.12.2023 | 33.30 | 33.30 | 33.30 | 33.30 | 525 | 1 748 |
15.12.2023 | 31.35 | 32.00 | 31.35 | 32.00 | 30 | 95 |
14.12.2023 | 32.50 | 32.50 | 32.50 | 32.50 | 525 | 1 706 |
06.12.2023 | 35.05 | 35.05 | 32.75 | 32.75 | 1 200 | 4 068 |
28.11.2023 | 36.45 | 36.45 | 36.45 | 36.45 | 14 | 51 |
21.11.2023 | 36.35 | 36.35 | 34.20 | 34.20 | 2 618 | 9 410 |
20.11.2023 | 34.95 | 37.10 | 34.95 | 35.50 | 248 | 901 |
15.11.2023 | 34.55 | 34.55 | 34.55 | 34.55 | 550 | 1 900 |
13.11.2023 | 34.05 | 34.05 | 33.75 | 33.75 | 523 | 1 781 |
10.11.2023 | 30.90 | 30.90 | 30.90 | 30.90 | 515 | 1 591 |
03.11.2023 | 26.85 | 26.85 | 26.85 | 26.85 | 8 | 21 |
02.11.2023 | 26.65 | 26.65 | 26.65 | 26.65 | 50 | 133 |
27.10.2023 | 19.40 | 19.40 | 19.40 | 19.40 | 55 | 107 |
25.10.2023 | 25.00 | 25.00 | 24.00 | 24.00 | 120 | 298 |
24.10.2023 | 19.80 | 19.80 | 19.80 | 19.80 | 60 | 119 |
Biznesradar bez reklam? Sprawdź BR Plus