Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG87064
5.85+0.42(+7.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 7.14 | 7.22 | 6.99 | 7.21 | 1 370 | 9 789 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
