Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBND50716
55.60-3.10(-5.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.10.2026 | 55.60 | 55.60 | 55.60 | 55.60 | 25 | 1 390 |
| 07.10.2026 | 58.70 | 58.70 | 58.70 | 58.70 | 25 | 1 468 |
| 01.10.2026 | 59.50 | 59.50 | 59.50 | 59.50 | 20 | 1 190 |
| 29.09.2026 | 63.50 | 63.50 | 63.50 | 63.50 | 20 | 1 270 |
| 28.09.2026 | 64.30 | 64.30 | 64.30 | 64.30 | 20 | 1 286 |
| 24.09.2026 | 61.50 | 61.50 | 61.50 | 61.50 | 20 | 1 230 |
| 14.09.2026 | 60.00 | 60.00 | 60.00 | 60.00 | 50 | 3 000 |
| 11.09.2026 | 58.90 | 58.90 | 58.90 | 58.90 | 50 | 2 945 |
| 09.09.2026 | 54.70 | 55.60 | 54.70 | 55.60 | 50 | 2 762 |
| 08.09.2026 | 54.60 | 54.60 | 54.60 | 54.60 | 50 | 2 730 |
| 02.09.2026 | 54.40 | 54.40 | 54.00 | 54.00 | 225 | 12 220 |
| 01.09.2026 | 53.50 | 53.50 | 53.30 | 53.30 | 100 | 5 340 |
| 31.08.2026 | 51.40 | 51.80 | 51.40 | 51.80 | 50 | 2 580 |
| 28.08.2026 | 50.00 | 50.00 | 50.00 | 50.00 | 25 | 1 250 |
| 26.08.2026 | 46.70 | 46.70 | 46.70 | 46.70 | 50 | 2 335 |
| 11.08.2026 | 48.10 | 48.10 | 48.10 | 48.10 | 30 | 1 443 |
| 30.07.2026 | 48.10 | 48.15 | 48.10 | 48.15 | 70 | 3 368 |
| 28.07.2026 | 45.65 | 45.65 | 45.65 | 45.65 | 40 | 1 826 |
| 27.07.2026 | 46.35 | 46.35 | 46.35 | 46.35 | 31 | 1 437 |
| 30.06.2026 | 37.30 | 37.30 | 37.30 | 37.30 | 6 | 224 |
| 29.06.2026 | 37.15 | 37.15 | 37.15 | 37.15 | 20 | 743 |
| 26.06.2026 | 36.75 | 36.75 | 36.60 | 36.60 | 70 | 2 565 |
| 10.06.2026 | 47.65 | 47.65 | 47.50 | 47.50 | 26 | 1 236 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
