Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG87064
6.22+0.58(+10.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6.25 | 6.25 | 6.15 | 6.22 | 3 300 | 20 437 |
| 04.03.2026 | 6.00 | 6.00 | 5.60 | 5.60 | 1 200 | 7 120 |
| 03.03.2026 | 6.17 | 6.42 | 6.17 | 6.32 | 550 | 3 484 |
| 02.03.2026 | 5.67 | 5.69 | 5.61 | 5.61 | 515 | 2 923 |
| 27.02.2026 | 5.00 | 5.19 | 5.00 | 5.19 | 1 320 | 6 816 |
| 26.02.2026 | 4.94 | 4.94 | 4.93 | 4.93 | 1 200 | 5 922 |
| 25.02.2026 | 5.20 | 5.20 | 5.20 | 5.20 | 400 | 2 080 |
| 24.02.2026 | 5.16 | 5.16 | 5.16 | 5.16 | 600 | 3 096 |
| 17.02.2026 | 5.77 | 5.77 | 5.77 | 5.77 | 600 | 3 462 |
| 16.02.2026 | 5.25 | 5.26 | 5.25 | 5.25 | 1 600 | 8 403 |
| 12.02.2026 | 5.96 | 6.30 | 5.96 | 6.10 | 10 500 | 65 445 |
| 11.02.2026 | 5.72 | 5.88 | 5.50 | 5.82 | 9 450 | 53 939 |
| 10.02.2026 | 5.59 | 5.59 | 5.59 | 5.59 | 150 | 839 |
| 09.02.2026 | 6.00 | 6.00 | 5.71 | 5.71 | 500 | 2 929 |
| 05.02.2026 | 7.13 | 7.13 | 7.13 | 7.13 | 1 000 | 7 130 |
| 04.02.2026 | 6.34 | 6.90 | 6.33 | 6.90 | 3 510 | 23 470 |
| 03.02.2026 | 6.16 | 6.65 | 6.10 | 6.65 | 2 359 | 14 858 |
| 30.01.2026 | 8.56 | 8.56 | 8.56 | 8.56 | 600 | 5 136 |
| 29.01.2026 | 8.15 | 8.37 | 7.90 | 7.90 | 4 302 | 34 293 |
| 28.01.2026 | 7.65 | 8.26 | 7.28 | 8.26 | 8 995 | 69 049 |
| 27.01.2026 | 7.80 | 8.00 | 7.60 | 7.60 | 749 | 5 843 |
| 26.01.2026 | 8.15 | 8.15 | 7.60 | 7.90 | 1 487 | 11 696 |
| 23.01.2026 | 6.96 | 7.54 | 6.96 | 7.54 | 3 366 | 24 066 |
| 22.01.2026 | 7.70 | 7.86 | 7.32 | 7.86 | 6 808 | 51 749 |
| 21.01.2026 | 6.94 | 7.38 | 6.81 | 6.94 | 30 648 | 215 318 |
| 20.01.2026 | 5.34 | 5.75 | 5.31 | 5.75 | 6 714 | 36 160 |
| 19.01.2026 | 4.93 | 6.05 | 4.93 | 5.83 | 53 003 | 286 214 |
| 16.01.2026 | 4.08 | 4.28 | 3.73 | 3.80 | 20 288 | 81 087 |
| 15.01.2026 | 4.07 | 4.22 | 3.52 | 3.61 | 50 319 | 204 261 |
| 14.01.2026 | 4.86 | 4.93 | 3.98 | 4.03 | 35 945 | 147 096 |
| 13.01.2026 | 4.73 | 5.16 | 4.60 | 4.81 | 17 245 | 83 085 |
| 12.01.2026 | 4.36 | 4.49 | 4.15 | 4.49 | 5 279 | 22 917 |
| 09.01.2026 | 5.02 | 5.23 | 4.43 | 4.43 | 32 728 | 157 913 |
| 08.01.2026 | 5.59 | 5.59 | 4.82 | 4.82 | 13 447 | 69 033 |
| 07.01.2026 | 5.21 | 5.38 | 5.08 | 5.13 | 7 967 | 41 541 |
| 05.01.2026 | 5.18 | 5.23 | 4.77 | 4.95 | 5 905 | 29 245 |
| 02.01.2026 | 5.54 | 5.78 | 5.47 | 5.78 | 10 974 | 61 306 |
| 30.12.2025 | 7.01 | 7.20 | 7.01 | 7.20 | 420 | 2 984 |
| 29.12.2025 | 6.37 | 6.83 | 6.35 | 6.83 | 3 800 | 24 994 |
| 23.12.2025 | 5.60 | 6.00 | 5.47 | 6.00 | 6 939 | 39 179 |
| 22.12.2025 | 6.09 | 6.20 | 5.09 | 5.09 | 9 821 | 56 669 |
| 19.12.2025 | 5.45 | 5.53 | 5.36 | 5.44 | 4 030 | 22 078 |
| 18.12.2025 | 6.14 | 6.42 | 6.00 | 6.00 | 716 | 4 429 |
| 17.12.2025 | 5.60 | 5.60 | 5.60 | 5.60 | 1 000 | 5 600 |
| 16.12.2025 | 5.41 | 5.47 | 5.41 | 5.47 | 300 | 1 629 |
| 15.12.2025 | 5.84 | 5.84 | 5.84 | 5.84 | 200 | 1 168 |
| 12.12.2025 | 6.45 | 6.60 | 6.12 | 6.12 | 655 | 4 172 |
| 11.12.2025 | 7.70 | 7.70 | 7.70 | 7.70 | 40 | 308 |
| 05.12.2025 | 9.89 | 10.46 | 9.89 | 10.44 | 403 | 4 095 |
| 04.12.2025 | 9.43 | 9.43 | 9.43 | 9.43 | 106 | 1 000 |
Biznesradar bez reklam? Sprawdź BR Plus
