Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBND57224
17.18+0.76(+4.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.02.2026 | 17.18 | 17.18 | 17.18 | 17.18 | 44 | 756 |
| 29.01.2026 | 15.46 | 15.46 | 15.46 | 15.46 | 44 | 680 |
| 20.01.2026 | 18.26 | 18.80 | 18.26 | 18.80 | 331 | 6 169 |
| 14.01.2026 | 17.12 | 17.12 | 17.12 | 17.12 | 70 | 1 198 |
| 07.01.2026 | 18.40 | 18.40 | 17.74 | 17.74 | 211 | 3 808 |
| 30.12.2025 | 19.98 | 20.75 | 19.98 | 20.75 | 479 | 9 751 |
| 29.12.2025 | 20.25 | 20.25 | 19.58 | 19.58 | 261 | 5 186 |
| 22.12.2025 | 23.35 | 23.60 | 23.35 | 23.60 | 165 | 3 889 |
| 19.12.2025 | 22.90 | 22.90 | 22.90 | 22.90 | 38 | 870 |
| 18.12.2025 | 21.20 | 21.20 | 21.20 | 21.20 | 83 | 1 760 |
| 17.12.2025 | 20.50 | 21.50 | 20.50 | 21.50 | 118 | 2 478 |
| 16.12.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | 6 450 |
| 15.12.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 300 | 6 420 |
| 12.12.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 258 | 5 599 |
| 11.12.2025 | 22.15 | 22.20 | 21.50 | 21.50 | 518 | 11 357 |
| 05.12.2025 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | 1 954 |
| 04.12.2025 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | 1 780 |
| 14.11.2025 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | 1 662 |
| 04.11.2025 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | 1 530 |
| 30.10.2025 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | 3 100 |
| 24.10.2025 | 14.32 | 14.32 | 14.32 | 14.32 | 100 | 1 432 |
| 23.10.2025 | 12.66 | 12.66 | 12.66 | 12.66 | 200 | 2 532 |
| 21.10.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | 1 270 |
| 09.10.2025 | 18.36 | 18.36 | 18.36 | 18.36 | 30 | 551 |
| 08.10.2025 | 18.44 | 18.44 | 18.44 | 18.44 | 30 | 553 |
| 18.07.2025 | 24.10 | 24.10 | 24.10 | 24.10 | 10 | 241 |
| 16.07.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 10 | 250 |
| 03.07.2025 | 22.15 | 22.85 | 22.15 | 22.85 | 416 | 9 360 |
| 02.07.2025 | 22.15 | 23.50 | 22.15 | 23.50 | 216 | 4 930 |
| 06.06.2025 | 23.20 | 23.20 | 22.90 | 22.90 | 600 | 13 830 |
| 19.05.2025 | 27.20 | 27.20 | 27.20 | 27.20 | 300 | 8 160 |
| 16.05.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 300 | 7 500 |
| 13.05.2025 | 28.60 | 28.60 | 28.60 | 28.60 | 20 | 572 |
| 12.05.2025 | 26.35 | 27.25 | 26.35 | 27.25 | 720 | 19 203 |
| 09.05.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 200 | 4 980 |
| 05.05.2025 | 23.35 | 23.35 | 23.35 | 23.35 | 150 | 3 503 |
| 29.04.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 150 | 3 323 |
| 28.04.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 78 | 1 716 |
| 17.04.2025 | 21.55 | 21.55 | 21.55 | 21.55 | 78 | 1 681 |
| 08.04.2025 | 27.60 | 27.60 | 27.60 | 27.60 | 20 | 552 |
| 07.04.2025 | 25.60 | 28.15 | 25.60 | 28.15 | 140 | 3 737 |
| 21.03.2025 | 36.35 | 36.35 | 36.35 | 36.35 | 10 | 364 |
| 20.03.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 15 | 541 |
| 19.03.2025 | 37.75 | 37.75 | 37.75 | 37.75 | 20 | 755 |
| 18.03.2025 | 39.70 | 39.70 | 39.70 | 39.70 | 45 | 1 787 |
| 17.03.2025 | 39.15 | 39.15 | 39.15 | 39.15 | 7 | 274 |
| 13.03.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 25 | 1 000 |
| 12.03.2025 | 43.55 | 43.55 | 43.55 | 43.55 | 9 | 392 |
| 11.03.2025 | 40.95 | 40.95 | 40.95 | 40.95 | 23 | 942 |
| 07.03.2025 | 39.30 | 39.30 | 39.30 | 39.30 | 11 | 432 |
Biznesradar bez reklam? Sprawdź BR Plus
