Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBND57224
22.10-0.40(-1.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 23.90 | 23.90 | 23.90 | 23.90 | 84 | 2 008 |
| 08.10.2024 | 21.60 | 21.60 | 21.60 | 21.60 | 300 | 6 480 |
| 07.10.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 300 | 6 090 |
| 04.10.2024 | 18.52 | 18.52 | 18.32 | 18.32 | 4 500 | 82 940 |
| 03.10.2024 | 16.18 | 16.18 | 16.18 | 16.18 | 500 | 8 090 |
| 02.10.2024 | 12.10 | 12.48 | 12.10 | 12.48 | 4 571 | 56 165 |
| 01.10.2024 | 11.54 | 11.54 | 10.58 | 10.58 | 571 | 6 205 |
| 12.09.2024 | 16.98 | 16.98 | 15.70 | 15.70 | 500 | 8 170 |
| 21.08.2024 | 21.30 | 21.30 | 20.30 | 20.30 | 163 | 3 313 |
| 20.08.2024 | 21.50 | 21.50 | 21.50 | 21.50 | 159 | 3 419 |
| 10.07.2024 | 36.85 | 36.85 | 36.85 | 36.85 | 75 | 2 764 |
| 01.07.2024 | 40.70 | 40.70 | 40.70 | 40.70 | 75 | 3 053 |
| 13.06.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 75 | 3 071 |
| 11.03.2024 | 31.40 | 32.00 | 31.40 | 32.00 | 842 | 26 691 |
| 07.03.2024 | 31.60 | 32.30 | 31.60 | 32.30 | 668 | 21 343 |
| 29.12.2023 | 22.30 | 22.30 | 22.30 | 22.30 | 10 | 223 |
| 22.12.2023 | 20.15 | 20.30 | 20.15 | 20.30 | 17 | 344 |
| 19.12.2023 | 23.60 | 23.60 | 23.60 | 23.60 | 304 | 7 174 |
| 18.12.2023 | 23.25 | 23.25 | 23.00 | 23.00 | 304 | 7 040 |
| 14.12.2023 | 24.75 | 25.65 | 24.75 | 25.65 | 116 | 2 923 |
| 01.12.2023 | 43.05 | 43.05 | 43.05 | 43.05 | 1 203 | 51 789 |
| 29.11.2023 | 43.65 | 44.50 | 43.25 | 43.25 | 1 203 | 52 578 |
| 22.08.2023 | 60.70 | 60.70 | 60.70 | 60.70 | 16 | 971 |
| 21.08.2023 | 60.30 | 60.30 | 60.30 | 60.30 | 16 | 965 |
| 23.05.2023 | 57.00 | 57.00 | 56.70 | 56.70 | 90 | 5 117 |
| 20.03.2023 | 37.55 | 41.15 | 37.55 | 41.15 | 100 | 3 973 |
| 16.03.2023 | 47.05 | 49.40 | 47.05 | 49.40 | 64 | 3 086 |
| 16.02.2023 | 68.00 | 68.00 | 68.00 | 68.00 | 130 | 8 840 |
| 12.01.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 30 | 1 569 |
| 08.12.2022 | 34.45 | 34.50 | 34.45 | 34.50 | 315 | 10 860 |
| 10.11.2022 | 52.00 | 52.00 | 52.00 | 52.00 | 70 | 3 640 |
| 08.11.2022 | 66.40 | 66.40 | 66.40 | 66.40 | 15 | 996 |
| 24.10.2022 | 74.10 | 74.10 | 71.20 | 71.20 | 14 | 1 017 |
| 21.10.2022 | 78.00 | 78.00 | 78.00 | 78.00 | 40 | 3 120 |
| 04.10.2022 | 44.10 | 48.25 | 43.30 | 48.25 | 440 | 20 221 |
| 03.10.2022 | 50.30 | 50.30 | 50.30 | 50.30 | 66 | 3 320 |
Biznesradar bez reklam? Sprawdź BR Plus
