Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBND47407
147.00-6.60(-4.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.10.2022 | 147.00 | 147.00 | 147.00 | 147.00 | 10 | 1 470 |
| 11.10.2022 | 152.60 | 152.60 | 152.40 | 152.40 | 10 | 1 525 |
| 07.09.2022 | 109.00 | 109.00 | 109.00 | 109.00 | 10 | 1 090 |
| 02.08.2022 | 56.00 | 56.00 | 56.00 | 56.00 | 10 | 560 |
| 01.08.2022 | 61.90 | 61.90 | 61.90 | 61.90 | 10 | 619 |
| 29.07.2022 | 66.50 | 66.50 | 66.50 | 66.50 | 1 | 67 |
| 28.07.2022 | 68.50 | 68.50 | 68.50 | 68.50 | 10 | 685 |
| 26.07.2022 | 74.50 | 74.50 | 74.50 | 74.50 | 10 | 745 |
| 25.07.2022 | 77.90 | 77.90 | 77.90 | 77.90 | 35 | 2 727 |
| 22.07.2022 | 82.50 | 82.50 | 82.50 | 82.50 | 10 | 825 |
| 15.07.2022 | 84.50 | 90.00 | 84.50 | 90.00 | 20 | 1 745 |
| 14.07.2022 | 96.50 | 96.50 | 96.50 | 96.50 | 10 | 965 |
| 12.07.2022 | 88.50 | 88.50 | 88.50 | 88.50 | 10 | 885 |
| 29.06.2022 | 122.60 | 122.60 | 122.60 | 122.60 | 301 | 36 903 |
| 28.06.2022 | 124.20 | 124.20 | 124.20 | 124.20 | 100 | 12 420 |
| 27.06.2022 | 119.00 | 119.00 | 119.00 | 119.00 | 1 | 119 |
| 17.06.2022 | 131.00 | 132.60 | 131.00 | 132.60 | 400 | 52 560 |
| 17.05.2022 | 85.90 | 85.90 | 85.90 | 85.90 | 150 | 12 885 |
| 16.05.2022 | 87.90 | 87.90 | 87.90 | 87.90 | 150 | 13 185 |
| 12.05.2022 | 81.30 | 81.30 | 81.20 | 81.20 | 20 | 1 625 |
| 11.05.2022 | 91.40 | 92.60 | 89.60 | 89.60 | 400 | 36 320 |
| 10.05.2022 | 93.70 | 93.70 | 89.10 | 89.10 | 1 007 | 92 473 |
| 09.05.2022 | 98.20 | 98.40 | 98.20 | 98.40 | 280 | 27 536 |
| 05.05.2022 | 89.60 | 90.70 | 89.60 | 90.70 | 400 | 36 170 |
| 04.05.2022 | 89.60 | 89.60 | 89.60 | 89.60 | 100 | 8 960 |
| 29.04.2022 | 84.80 | 85.90 | 84.80 | 85.90 | 200 | 17 080 |
| 27.04.2022 | 80.00 | 80.00 | 80.00 | 80.00 | 10 | 800 |
| 26.04.2022 | 79.80 | 79.80 | 78.20 | 78.20 | 920 | 72 496 |
| 22.04.2022 | 87.50 | 88.40 | 87.50 | 88.40 | 920 | 81 315 |
| 21.04.2022 | 85.50 | 85.50 | 85.50 | 85.50 | 10 | 855 |
| 20.04.2022 | 81.20 | 81.20 | 81.20 | 81.20 | 2 | 162 |
| 19.04.2022 | 86.50 | 86.50 | 86.50 | 86.50 | 10 | 865 |
| 12.04.2022 | 79.50 | 79.50 | 79.50 | 79.50 | 10 | 795 |
| 11.04.2022 | 78.60 | 78.60 | 78.60 | 78.60 | 2 | 157 |
| 08.04.2022 | 72.30 | 72.50 | 72.30 | 72.50 | 40 | 2 896 |
| 05.04.2022 | 67.00 | 67.00 | 67.00 | 67.00 | 10 | 670 |
| 04.04.2022 | 61.00 | 61.00 | 61.00 | 61.00 | 10 | 610 |
| 31.03.2022 | 68.90 | 68.90 | 68.90 | 68.90 | 3 | 207 |
| 29.03.2022 | 69.50 | 71.10 | 69.50 | 71.10 | 30 | 2 101 |
| 28.03.2022 | 69.10 | 69.10 | 67.70 | 67.70 | 38 | 2 598 |
| 25.03.2022 | 63.40 | 63.40 | 63.40 | 63.40 | 35 | 2 219 |
| 16.03.2022 | 54.80 | 54.80 | 54.80 | 54.80 | 200 | 10 960 |
| 11.03.2022 | 48.30 | 48.30 | 48.30 | 48.30 | 3 | 145 |
| 10.03.2022 | 49.45 | 49.45 | 49.45 | 49.45 | 20 | 989 |
| 09.03.2022 | 44.40 | 44.40 | 44.40 | 44.40 | 200 | 8 880 |
| 04.03.2022 | 31.00 | 31.00 | 29.25 | 30.40 | 84 | 2 497 |
| 03.03.2022 | 34.20 | 34.20 | 34.20 | 34.20 | 4 | 137 |
| 01.03.2022 | 35.70 | 35.70 | 31.50 | 33.50 | 113 | 3 780 |
| 24.02.2022 | 44.25 | 44.25 | 40.55 | 40.55 | 334 | 14 162 |
| 23.02.2022 | 48.10 | 48.10 | 48.10 | 48.10 | 43 | 2 068 |
Biznesradar bez reklam? Sprawdź BR Plus
