Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBND68643
19.08+0.20(+1.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19.06 | 19.08 | 18.66 | 19.08 | 110 | 2 078 |
| 20.10.2026 | 17.64 | 18.88 | 17.60 | 18.88 | 339 | 6 085 |
| 19.10.2026 | 17.96 | 17.96 | 16.86 | 16.86 | 150 | 2 621 |
| 16.10.2026 | 19.48 | 19.48 | 18.18 | 18.78 | 600 | 11 198 |
| 15.10.2026 | 20.30 | 21.40 | 20.25 | 20.25 | 280 | 5 827 |
| 12.10.2026 | 17.40 | 17.40 | 17.02 | 17.30 | 662 | 11 330 |
| 09.10.2026 | 16.88 | 17.38 | 16.50 | 16.50 | 1 074 | 18 265 |
| 08.10.2026 | 16.50 | 16.50 | 16.10 | 16.10 | 200 | 3 260 |
| 02.10.2026 | 19.60 | 20.00 | 18.02 | 18.02 | 300 | 5 762 |
| 01.10.2026 | 11.02 | 12.76 | 11.02 | 12.76 | 185 | 2 204 |
| 30.09.2026 | 13.24 | 13.58 | 13.12 | 13.12 | 1 595 | 21 130 |
| 29.09.2026 | 12.26 | 12.26 | 12.26 | 12.26 | 30 | 368 |
| 25.09.2026 | 12.18 | 12.50 | 11.66 | 11.78 | 6 262 | 74 773 |
| 24.09.2026 | 13.12 | 13.28 | 12.76 | 13.28 | 1 746 | 22 603 |
| 16.09.2026 | 15.22 | 15.22 | 15.22 | 15.22 | 7 | 107 |
| 15.09.2026 | 15.20 | 15.20 | 15.20 | 15.20 | 25 | 380 |
| 11.09.2026 | 16.22 | 16.22 | 16.22 | 16.22 | 100 | 1 622 |
| 10.09.2026 | 19.26 | 19.26 | 16.80 | 16.80 | 2 962 | 52 492 |
| 02.09.2026 | 22.45 | 22.45 | 21.55 | 21.55 | 3 421 | 75 574 |
| 01.09.2026 | 24.30 | 24.30 | 24.30 | 24.30 | 500 | 12 150 |
| 31.08.2026 | 24.75 | 24.75 | 24.75 | 24.75 | 300 | 7 425 |
| 19.08.2026 | 27.75 | 27.75 | 27.75 | 27.75 | 1 040 | 28 860 |
| 17.08.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 377 | 11 310 |
| 09.07.2026 | 36.05 | 36.05 | 36.05 | 36.05 | 100 | 3 605 |
| 26.06.2026 | 46.30 | 46.30 | 45.90 | 45.90 | 150 | 6 925 |
| 24.06.2026 | 45.05 | 45.05 | 45.05 | 45.05 | 50 | 2 253 |
| 12.06.2026 | 39.85 | 39.85 | 39.85 | 39.85 | 50 | 1 993 |
| 08.06.2026 | 37.65 | 37.65 | 37.65 | 37.65 | 50 | 1 883 |
| 05.06.2026 | 38.65 | 38.65 | 38.65 | 38.65 | 50 | 1 933 |
| 27.05.2026 | 40.60 | 40.60 | 40.60 | 40.60 | 300 | 12 180 |
| 25.05.2026 | 43.05 | 43.05 | 43.05 | 43.05 | 50 | 2 153 |
| 18.05.2026 | 32.60 | 34.65 | 32.60 | 34.65 | 303 | 10 493 |
| 12.05.2026 | 37.00 | 37.00 | 37.00 | 37.00 | 3 | 111 |
| 01.12.2025 | 56.10 | 56.10 | 56.10 | 56.10 | 26 | 1 459 |
| 06.10.2025 | 59.30 | 59.30 | 59.30 | 59.30 | 29 | 1 720 |
| 21.03.2025 | 63.00 | 63.00 | 63.00 | 63.00 | 40 | 2 520 |
| 13.03.2025 | 59.30 | 59.30 | 59.30 | 59.30 | 22 | 1 305 |
| 11.03.2025 | 58.30 | 58.30 | 58.30 | 58.30 | 22 | 1 283 |
| 07.03.2025 | 61.10 | 61.10 | 61.10 | 61.10 | 15 | 917 |
| 06.03.2025 | 58.00 | 58.50 | 58.00 | 58.50 | 42 | 2 449 |
| 05.03.2025 | 67.70 | 67.70 | 64.20 | 64.20 | 30 | 1 979 |
| 27.12.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 12 | 1 008 |
| 19.12.2024 | 88.40 | 88.40 | 88.40 | 88.40 | 12 | 1 061 |
| 05.12.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 15 | 1 485 |
| 07.11.2024 | 85.40 | 85.40 | 85.40 | 85.40 | 11 | 939 |
| 31.10.2024 | 88.60 | 88.60 | 88.60 | 88.60 | 11 | 975 |
| 30.10.2024 | 93.10 | 93.10 | 93.10 | 93.10 | 11 | 1 024 |
Biznesradar bez reklam? Sprawdź BR Plus
