Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG87064
3.72+0.30(+8.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 3.58 | 3.58 | 3.39 | 3.44 | 28 000 | 96 486 |
| 24.08.2026 | 3.53 | 3.71 | 3.53 | 3.71 | 3 081 | 11 276 |
| 20.08.2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3 849 | 13 213 |
| 19.08.2026 | 3.64 | 3.82 | 3.63 | 3.80 | 18 792 | 70 737 |
| 17.08.2026 | 3.13 | 3.34 | 3.11 | 3.32 | 23 712 | 74 268 |
| 14.08.2026 | 3.50 | 3.52 | 3.50 | 3.52 | 9 000 | 31 662 |
| 13.08.2026 | 3.49 | 3.49 | 3.49 | 3.49 | 1 000 | 3 490 |
| 10.08.2026 | 3.50 | 3.66 | 3.50 | 3.66 | 1 452 | 5 218 |
| 07.08.2026 | 3.11 | 3.11 | 3.07 | 3.07 | 600 | 1 856 |
| 06.08.2026 | 3.26 | 3.26 | 3.02 | 3.02 | 1 428 | 4 553 |
| 05.08.2026 | 3.18 | 3.18 | 3.18 | 3.18 | 405 | 1 288 |
| 04.08.2026 | 3.36 | 3.36 | 3.18 | 3.18 | 787 | 2 571 |
| 03.08.2026 | 3.69 | 3.69 | 3.69 | 3.69 | 2 100 | 7 749 |
| 31.07.2026 | 3.66 | 3.66 | 3.45 | 3.45 | 4 795 | 17 344 |
| 30.07.2026 | 3.42 | 3.42 | 3.33 | 3.33 | 586 | 1 969 |
| 29.07.2026 | 3.35 | 3.36 | 3.30 | 3.36 | 2 790 | 9 277 |
| 28.07.2026 | 3.58 | 3.58 | 3.37 | 3.37 | 1 873 | 6 545 |
| 27.07.2026 | 3.69 | 3.86 | 3.67 | 3.86 | 2 900 | 10 851 |
| 24.07.2026 | 4.27 | 4.39 | 4.26 | 4.39 | 6 540 | 27 961 |
| 23.07.2026 | 4.51 | 4.51 | 4.45 | 4.48 | 7 200 | 32 443 |
| 10.07.2026 | 4.62 | 4.62 | 4.59 | 4.59 | 1 000 | 4 608 |
| 26.06.2026 | 5.88 | 5.88 | 5.88 | 5.88 | 2 300 | 13 524 |
| 22.06.2026 | 6.00 | 6.00 | 6.00 | 6.00 | 200 | 1 200 |
| 29.05.2026 | 5.85 | 5.85 | 5.85 | 5.85 | 2 300 | 13 455 |
| 21.05.2026 | 5.35 | 5.35 | 5.28 | 5.28 | 13 082 | 69 725 |
| 20.05.2026 | 5.67 | 5.67 | 5.67 | 5.67 | 141 | 799 |
| 19.05.2026 | 5.35 | 5.35 | 5.34 | 5.34 | 271 | 1 449 |
| 18.05.2026 | 5.40 | 5.53 | 5.25 | 5.25 | 6 469 | 34 938 |
| 15.05.2026 | 5.10 | 5.10 | 5.08 | 5.10 | 13 953 | 71 012 |
| 12.05.2026 | 4.71 | 4.71 | 4.70 | 4.70 | 12 690 | 59 717 |
| 06.05.2026 | 4.36 | 4.36 | 4.36 | 4.36 | 1 100 | 4 796 |
| 04.05.2026 | 4.67 | 4.67 | 4.67 | 4.67 | 200 | 934 |
| 30.04.2026 | 3.90 | 3.95 | 3.78 | 3.95 | 2 150 | 8 315 |
| 28.04.2026 | 4.21 | 4.21 | 4.21 | 4.21 | 610 | 2 568 |
| 22.04.2026 | 4.77 | 4.77 | 4.77 | 4.77 | 840 | 4 007 |
| 16.04.2026 | 4.34 | 4.34 | 4.34 | 4.34 | 900 | 3 906 |
| 14.04.2026 | 4.26 | 4.42 | 4.26 | 4.42 | 500 | 2 162 |
| 13.04.2026 | 4.68 | 4.75 | 4.68 | 4.75 | 1 000 | 4 700 |
| 09.04.2026 | 4.79 | 4.79 | 4.73 | 4.73 | 1 402 | 6 640 |
| 08.04.2026 | 4.76 | 4.76 | 4.76 | 4.76 | 15 | 71 |
| 02.04.2026 | 5.40 | 5.40 | 5.13 | 5.13 | 6 200 | 32 866 |
| 31.03.2026 | 5.30 | 5.73 | 5.30 | 5.72 | 2 200 | 12 520 |
| 30.03.2026 | 5.62 | 5.63 | 5.44 | 5.45 | 1 700 | 9 353 |
| 27.03.2026 | 5.82 | 6.06 | 5.82 | 6.06 | 600 | 3 564 |
| 19.03.2026 | 6.56 | 6.56 | 6.56 | 6.56 | 250 | 1 640 |
| 17.03.2026 | 5.90 | 5.90 | 5.90 | 5.90 | 300 | 1 770 |
| 16.03.2026 | 6.31 | 6.31 | 6.26 | 6.26 | 250 | 1 573 |
| 13.03.2026 | 6.95 | 6.95 | 6.95 | 6.95 | 120 | 834 |
| 12.03.2026 | 6.68 | 6.78 | 6.68 | 6.78 | 1 020 | 6 850 |
| 11.03.2026 | 6.10 | 6.10 | 6.10 | 6.10 | 1 000 | 6 100 |
Biznesradar bez reklam? Sprawdź BR Plus
