Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBND56663
25.10-0.10(-0.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.07.2026 | 24.75 | 25.10 | 24.55 | 25.10 | 342 | 8 504 |
| 30.06.2026 | 21.60 | 22.15 | 21.60 | 22.15 | 206 | 4 506 |
| 15.06.2026 | 27.10 | 27.10 | 27.10 | 27.10 | 72 | 1 951 |
| 12.06.2026 | 28.30 | 28.30 | 27.85 | 27.85 | 72 | 2 021 |
| 02.06.2026 | 27.75 | 28.55 | 27.75 | 28.55 | 94 | 2 646 |
| 21.05.2026 | 34.40 | 34.40 | 33.80 | 33.80 | 389 | 13 197 |
| 20.05.2026 | 37.45 | 37.45 | 36.05 | 36.05 | 225 | 8 302 |
| 18.05.2026 | 36.20 | 36.20 | 36.20 | 36.20 | 80 | 2 896 |
| 15.05.2026 | 36.70 | 36.90 | 36.70 | 36.90 | 188 | 6 910 |
| 12.05.2026 | 35.30 | 35.55 | 35.30 | 35.55 | 1 200 | 42 510 |
| 09.04.2026 | 32.45 | 33.90 | 32.45 | 33.90 | 76 | 2 521 |
| 31.03.2026 | 36.30 | 36.30 | 35.05 | 35.05 | 100 | 3 568 |
| 23.03.2026 | 33.45 | 33.45 | 33.35 | 33.35 | 100 | 3 340 |
| 19.03.2026 | 35.30 | 35.30 | 35.30 | 35.30 | 100 | 3 530 |
| 17.03.2026 | 30.90 | 31.55 | 30.90 | 31.55 | 164 | 5 133 |
| 13.03.2026 | 33.60 | 33.60 | 33.60 | 33.60 | 64 | 2 150 |
| 09.03.2026 | 31.40 | 31.40 | 30.05 | 30.05 | 600 | 18 435 |
| 04.12.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 91 | 3 012 |
| 23.10.2025 | 27.35 | 27.35 | 27.35 | 27.35 | 91 | 2 489 |
| 21.10.2025 | 26.85 | 26.85 | 26.85 | 26.85 | 25 | 671 |
| 20.10.2025 | 27.95 | 27.95 | 27.95 | 27.95 | 25 | 699 |
| 02.10.2025 | 35.00 | 35.00 | 34.45 | 34.45 | 40 | 1 389 |
| 05.03.2024 | 52.10 | 52.10 | 52.10 | 52.10 | 6 | 313 |
| 26.02.2024 | 53.10 | 53.10 | 53.10 | 53.10 | 6 | 319 |
| 19.01.2024 | 50.70 | 50.70 | 50.70 | 50.70 | 7 | 355 |
| 17.01.2024 | 49.65 | 49.65 | 49.65 | 49.65 | 7 | 348 |
| 05.01.2024 | 44.30 | 44.30 | 43.65 | 43.65 | 16 | 704 |
| 26.09.2023 | 83.20 | 83.20 | 83.20 | 83.20 | 12 | 998 |
| 21.09.2023 | 83.70 | 83.70 | 83.70 | 83.70 | 12 | 1 004 |
| 24.05.2023 | 72.60 | 72.60 | 72.60 | 72.60 | 30 | 2 178 |
| 22.05.2023 | 73.10 | 73.10 | 73.10 | 73.10 | 40 | 2 924 |
| 16.05.2023 | 67.30 | 67.30 | 67.30 | 67.30 | 70 | 4 711 |
| 24.02.2023 | 87.60 | 87.60 | 87.60 | 87.60 | 12 | 1 051 |
| 17.02.2023 | 85.60 | 85.60 | 85.60 | 85.60 | 16 | 1 370 |
| 16.02.2023 | 86.40 | 86.40 | 86.40 | 86.40 | 17 | 1 469 |
| 14.02.2023 | 83.10 | 83.10 | 82.90 | 82.90 | 33 | 2 739 |
| 21.10.2022 | 97.80 | 97.80 | 97.80 | 97.80 | 12 | 1 174 |
| 28.09.2022 | 92.60 | 92.60 | 91.40 | 91.40 | 30 | 2 760 |
| 13.09.2022 | 53.60 | 53.60 | 53.60 | 53.60 | 13 | 697 |
| 09.09.2022 | 56.30 | 56.30 | 56.30 | 56.30 | 2 | 113 |
| 08.09.2022 | 55.00 | 55.00 | 55.00 | 55.00 | 9 | 495 |
| 07.09.2022 | 51.90 | 51.90 | 51.90 | 51.90 | 26 | 1 349 |
| 06.09.2022 | 44.80 | 46.25 | 43.75 | 46.25 | 240 | 10 836 |
| 05.09.2022 | 47.70 | 49.50 | 47.70 | 49.50 | 86 | 4 149 |
| 02.09.2022 | 46.70 | 46.70 | 46.70 | 46.70 | 60 | 2 802 |
| 01.09.2022 | 51.80 | 51.80 | 51.80 | 51.80 | 13 | 673 |
Biznesradar bez reklam? Sprawdź BR Plus
