Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBND50716
44.20+1.35(+3.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 44.20 | 44.20 | 44.20 | 44.20 | 22 | 972 |
| 28.05.2026 | 45.30 | 45.30 | 42.70 | 42.70 | 79 | 3 522 |
| 25.05.2026 | 42.80 | 42.80 | 42.80 | 42.80 | 36 | 1 541 |
| 22.05.2026 | 46.75 | 46.75 | 46.75 | 46.75 | 21 | 982 |
| 21.05.2026 | 49.35 | 49.35 | 49.35 | 49.35 | 20 | 987 |
| 20.05.2026 | 52.70 | 52.70 | 52.70 | 52.70 | 75 | 3 953 |
| 19.05.2026 | 52.40 | 53.50 | 52.40 | 53.50 | 83 | 4 390 |
| 18.05.2026 | 53.30 | 53.30 | 53.30 | 53.30 | 17 | 906 |
| 15.05.2026 | 49.80 | 49.80 | 49.80 | 49.80 | 22 | 1 096 |
| 14.05.2026 | 48.10 | 48.10 | 48.10 | 48.10 | 22 | 1 058 |
| 13.05.2026 | 50.20 | 50.20 | 50.20 | 50.20 | 6 | 301 |
| 12.05.2026 | 50.70 | 50.70 | 50.70 | 50.70 | 39 | 1 977 |
| 11.05.2026 | 47.80 | 47.80 | 47.80 | 47.80 | 21 | 1 004 |
| 08.05.2026 | 47.00 | 47.00 | 47.00 | 47.00 | 50 | 2 350 |
| 07.05.2026 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | 4 525 |
| 06.05.2026 | 48.25 | 48.25 | 46.55 | 46.55 | 150 | 7 135 |
| 29.04.2026 | 50.30 | 50.30 | 50.30 | 50.30 | 20 | 1 006 |
| 28.04.2026 | 49.55 | 49.55 | 49.55 | 49.55 | 30 | 1 487 |
| 27.04.2026 | 48.25 | 48.25 | 48.25 | 48.25 | 20 | 965 |
| 21.04.2026 | 47.50 | 47.50 | 47.50 | 47.50 | 50 | 2 375 |
| 17.04.2026 | 46.00 | 46.15 | 46.00 | 46.15 | 100 | 4 608 |
| 16.04.2026 | 47.90 | 47.90 | 47.90 | 47.90 | 50 | 2 395 |
| 13.04.2026 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | 5 100 |
| 10.04.2026 | 49.40 | 49.40 | 49.40 | 49.40 | 30 | 1 482 |
| 08.04.2026 | 45.85 | 45.85 | 45.85 | 45.85 | 10 | 459 |
| 31.03.2026 | 52.00 | 52.00 | 52.00 | 52.00 | 10 | 520 |
| 30.03.2026 | 53.80 | 53.80 | 51.60 | 51.60 | 150 | 7 879 |
| 23.03.2026 | 52.90 | 52.90 | 49.60 | 50.30 | 150 | 7 593 |
| 19.03.2026 | 49.05 | 49.05 | 49.05 | 49.05 | 50 | 2 453 |
| 18.03.2026 | 47.10 | 47.10 | 47.10 | 47.10 | 50 | 2 355 |
| 16.03.2026 | 48.10 | 48.25 | 48.10 | 48.25 | 125 | 6 024 |
| 13.03.2026 | 48.55 | 48.55 | 48.55 | 48.55 | 50 | 2 428 |
| 12.03.2026 | 47.30 | 48.15 | 47.30 | 48.15 | 145 | 6 922 |
| 11.03.2026 | 46.30 | 46.30 | 46.30 | 46.30 | 20 | 926 |
| 09.03.2026 | 46.10 | 46.10 | 46.10 | 46.10 | 21 | 968 |
| 06.03.2026 | 44.75 | 44.75 | 44.75 | 44.75 | 15 | 671 |
| 05.03.2026 | 41.95 | 41.95 | 41.95 | 41.95 | 14 | 587 |
| 03.03.2026 | 41.45 | 42.05 | 41.45 | 42.05 | 30 | 1 253 |
| 23.05.2025 | 56.00 | 56.00 | 56.00 | 56.00 | 46 | 2 576 |
| 05.05.2025 | 53.40 | 53.40 | 53.40 | 53.40 | 46 | 2 456 |
| 14.02.2025 | 52.90 | 52.90 | 52.90 | 52.90 | 25 | 1 323 |
| 12.02.2025 | 56.00 | 56.00 | 56.00 | 56.00 | 25 | 1 400 |
| 29.05.2023 | 90.10 | 90.10 | 90.10 | 90.10 | 20 | 1 802 |
| 26.05.2023 | 95.50 | 95.50 | 95.50 | 95.50 | 20 | 1 910 |
| 13.09.2022 | 72.60 | 72.60 | 72.60 | 72.60 | 10 | 726 |
| 05.09.2022 | 68.50 | 68.50 | 68.50 | 68.50 | 18 | 1 233 |
| 30.08.2022 | 65.70 | 65.70 | 62.20 | 62.20 | 90 | 5 756 |
| 29.08.2022 | 66.30 | 67.40 | 66.30 | 67.40 | 12 | 802 |
| 26.08.2022 | 56.10 | 56.10 | 56.10 | 56.10 | 6 | 337 |
| 25.08.2022 | 56.70 | 56.70 | 56.10 | 56.10 | 13 | 733 |
Biznesradar bez reklam? Sprawdź BR Plus
