Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBND57224
21.70+0.30(+1.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2025 | 42.45 | 42.45 | 42.45 | 42.45 | 11 | 467 |
| 05.03.2025 | 33.00 | 37.10 | 33.00 | 37.10 | 37 | 1 303 |
| 04.03.2025 | 23.25 | 23.25 | 23.25 | 23.25 | 35 | 814 |
| 03.03.2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26 | 688 |
| 19.02.2025 | 27.35 | 28.40 | 27.35 | 28.40 | 154 | 4 315 |
| 18.02.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26 | 694 |
| 30.01.2025 | 27.45 | 27.45 | 27.45 | 27.45 | 51 | 1 400 |
| 28.01.2025 | 30.10 | 30.10 | 30.10 | 30.10 | 4 | 120 |
| 23.01.2025 | 29.20 | 30.50 | 29.20 | 30.50 | 117 | 3 494 |
| 21.01.2025 | 28.40 | 28.40 | 28.40 | 28.40 | 300 | 8 520 |
| 20.01.2025 | 30.20 | 30.20 | 30.20 | 30.20 | 300 | 9 060 |
| 13.01.2025 | 34.55 | 34.85 | 34.55 | 34.85 | 650 | 22 555 |
| 10.01.2025 | 34.45 | 34.45 | 34.45 | 34.45 | 335 | 11 541 |
Biznesradar bez reklam? Sprawdź BR Plus
