Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBND57224
27.20+2.20(+8.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2025 | 27.20 | 27.20 | 27.20 | 27.20 | 300 | 8 160 |
| 16.05.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 300 | 7 500 |
| 13.05.2025 | 28.60 | 28.60 | 28.60 | 28.60 | 20 | 572 |
| 12.05.2025 | 26.35 | 27.25 | 26.35 | 27.25 | 720 | 19 203 |
| 09.05.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 200 | 4 980 |
| 05.05.2025 | 23.35 | 23.35 | 23.35 | 23.35 | 150 | 3 503 |
| 29.04.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 150 | 3 323 |
| 28.04.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 78 | 1 716 |
| 17.04.2025 | 21.55 | 21.55 | 21.55 | 21.55 | 78 | 1 681 |
| 08.04.2025 | 27.60 | 27.60 | 27.60 | 27.60 | 20 | 552 |
| 07.04.2025 | 25.60 | 28.15 | 25.60 | 28.15 | 140 | 3 737 |
| 21.03.2025 | 36.35 | 36.35 | 36.35 | 36.35 | 10 | 364 |
| 20.03.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 15 | 541 |
| 19.03.2025 | 37.75 | 37.75 | 37.75 | 37.75 | 20 | 755 |
| 18.03.2025 | 39.70 | 39.70 | 39.70 | 39.70 | 45 | 1 787 |
| 17.03.2025 | 39.15 | 39.15 | 39.15 | 39.15 | 7 | 274 |
| 13.03.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 25 | 1 000 |
| 12.03.2025 | 43.55 | 43.55 | 43.55 | 43.55 | 9 | 392 |
| 11.03.2025 | 40.95 | 40.95 | 40.95 | 40.95 | 23 | 942 |
| 07.03.2025 | 39.30 | 39.30 | 39.30 | 39.30 | 11 | 432 |
| 06.03.2025 | 42.45 | 42.45 | 42.45 | 42.45 | 11 | 467 |
| 05.03.2025 | 33.00 | 37.10 | 33.00 | 37.10 | 37 | 1 303 |
| 04.03.2025 | 23.25 | 23.25 | 23.25 | 23.25 | 35 | 814 |
| 03.03.2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26 | 688 |
| 19.02.2025 | 27.35 | 28.40 | 27.35 | 28.40 | 154 | 4 315 |
| 18.02.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26 | 694 |
| 30.01.2025 | 27.45 | 27.45 | 27.45 | 27.45 | 51 | 1 400 |
| 28.01.2025 | 30.10 | 30.10 | 30.10 | 30.10 | 4 | 120 |
| 23.01.2025 | 29.20 | 30.50 | 29.20 | 30.50 | 117 | 3 494 |
| 21.01.2025 | 28.40 | 28.40 | 28.40 | 28.40 | 300 | 8 520 |
| 20.01.2025 | 30.20 | 30.20 | 30.20 | 30.20 | 300 | 9 060 |
| 13.01.2025 | 34.55 | 34.85 | 34.55 | 34.85 | 650 | 22 555 |
| 10.01.2025 | 34.45 | 34.45 | 34.45 | 34.45 | 335 | 11 541 |
| 09.01.2025 | 31.30 | 31.30 | 31.30 | 31.30 | 335 | 10 486 |
| 03.01.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 300 | 7 290 |
| 02.01.2025 | 23.90 | 23.90 | 23.90 | 23.90 | 300 | 7 170 |
| 20.12.2024 | 22.10 | 22.10 | 22.10 | 22.10 | 16 | 354 |
| 19.12.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 84 | 1 919 |
| 12.12.2024 | 15.80 | 15.80 | 15.80 | 15.80 | 110 | 1 738 |
| 11.12.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 110 | 1 379 |
| 10.12.2024 | 14.88 | 14.88 | 14.88 | 14.88 | 113 | 1 681 |
| 05.12.2024 | 11.54 | 11.54 | 10.88 | 10.88 | 129 | 1 414 |
| 04.12.2024 | 11.88 | 12.00 | 11.88 | 11.96 | 296 | 3 536 |
| 03.12.2024 | 9.98 | 9.98 | 9.92 | 9.92 | 200 | 1 990 |
| 02.12.2024 | 9.96 | 10.22 | 9.96 | 10.22 | 394 | 3 975 |
| 29.11.2024 | 13.34 | 13.34 | 13.34 | 13.34 | 231 | 3 082 |
| 28.11.2024 | 15.16 | 15.16 | 14.68 | 14.68 | 44 | 657 |
| 27.11.2024 | 14.94 | 14.94 | 14.94 | 14.94 | 126 | 1 882 |
| 26.11.2024 | 17.64 | 17.64 | 17.24 | 17.24 | 82 | 1 416 |
| 25.11.2024 | 18.52 | 18.86 | 18.52 | 18.86 | 278 | 5 196 |
Biznesradar bez reklam? Sprawdź BR Plus
