Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG89755
5.65+0.42(+8.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.10.2026 | 5.55 | 5.65 | 5.55 | 5.65 | 1 445 | 8 052 |
| 06.10.2026 | 5.23 | 5.23 | 5.23 | 5.23 | 4 870 | 25 470 |
| 05.10.2026 | 4.91 | 4.91 | 4.91 | 4.91 | 236 | 1 159 |
| 01.10.2026 | 4.63 | 4.63 | 4.63 | 4.63 | 236 | 1 093 |
| 30.09.2026 | 4.80 | 4.80 | 4.77 | 4.77 | 400 | 1 917 |
| 29.09.2026 | 4.99 | 4.99 | 4.92 | 4.92 | 10 200 | 50 724 |
| 28.09.2026 | 5.23 | 5.29 | 5.23 | 5.29 | 600 | 3 144 |
| 24.09.2026 | 5.55 | 5.55 | 5.55 | 5.55 | 540 | 2 997 |
| 23.09.2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5 060 | 27 137 |
| 22.09.2026 | 4.66 | 4.66 | 4.66 | 4.66 | 500 | 2 330 |
| 16.09.2026 | 5.10 | 5.10 | 5.10 | 5.10 | 400 | 2 040 |
| 08.09.2026 | 5.00 | 5.00 | 5.00 | 5.00 | 500 | 2 500 |
| 07.09.2026 | 4.89 | 5.06 | 4.89 | 5.06 | 1 005 | 4 982 |
| 03.09.2026 | 5.13 | 5.13 | 5.09 | 5.09 | 590 | 3 019 |
| 02.09.2026 | 4.97 | 4.97 | 4.97 | 4.97 | 400 | 1 988 |
| 01.09.2026 | 4.75 | 4.75 | 4.75 | 4.75 | 200 | 950 |
| 31.08.2026 | 4.78 | 4.86 | 4.78 | 4.86 | 1 425 | 6 894 |
| 28.08.2026 | 4.77 | 4.77 | 4.56 | 4.56 | 1 350 | 6 377 |
| 27.08.2026 | 4.84 | 4.84 | 4.84 | 4.84 | 200 | 968 |
| 26.08.2026 | 4.66 | 4.66 | 4.66 | 4.66 | 5 000 | 23 300 |
| 24.08.2026 | 4.45 | 4.45 | 4.45 | 4.45 | 250 | 1 113 |
| 21.08.2026 | 4.37 | 4.38 | 4.35 | 4.35 | 9 250 | 40 433 |
| 13.08.2026 | 4.46 | 4.46 | 4.41 | 4.41 | 10 395 | 46 155 |
| 31.07.2026 | 4.41 | 4.41 | 4.41 | 4.41 | 1 920 | 8 467 |
| 22.06.2026 | 6.75 | 6.81 | 6.75 | 6.81 | 3 500 | 23 705 |
| 17.06.2026 | 6.50 | 6.50 | 6.50 | 6.50 | 3 000 | 19 500 |
| 30.04.2026 | 4.75 | 4.75 | 4.75 | 4.75 | 2 200 | 10 450 |
| 10.04.2026 | 5.40 | 5.40 | 5.40 | 5.40 | 200 | 1 080 |
| 08.04.2026 | 5.64 | 5.64 | 5.64 | 5.64 | 200 | 1 128 |
| 07.04.2026 | 5.99 | 5.99 | 5.99 | 5.99 | 200 | 1 198 |
| 31.03.2026 | 6.17 | 6.17 | 6.17 | 6.17 | 200 | 1 234 |
| 27.03.2026 | 6.81 | 6.81 | 6.81 | 6.81 | 200 | 1 362 |
| 26.03.2026 | 6.48 | 6.48 | 6.48 | 6.48 | 150 | 972 |
| 25.03.2026 | 6.10 | 6.24 | 6.10 | 6.24 | 650 | 4 002 |
| 24.03.2026 | 6.38 | 6.38 | 6.38 | 6.38 | 150 | 957 |
| 23.03.2026 | 6.76 | 6.76 | 6.44 | 6.44 | 750 | 4 943 |
| 20.03.2026 | 7.03 | 7.03 | 6.80 | 6.80 | 450 | 3 129 |
| 19.03.2026 | 7.31 | 7.31 | 7.31 | 7.31 | 300 | 2 193 |
| 17.03.2026 | 6.76 | 6.76 | 6.76 | 6.76 | 300 | 2 028 |
| 16.03.2026 | 7.02 | 7.02 | 7.02 | 7.02 | 300 | 2 106 |
| 13.03.2026 | 7.72 | 7.72 | 7.21 | 7.24 | 600 | 4 482 |
| 12.03.2026 | 7.55 | 7.55 | 7.52 | 7.52 | 600 | 4 527 |
| 11.03.2026 | 6.75 | 6.75 | 6.75 | 6.75 | 750 | 5 063 |
| 09.03.2026 | 7.93 | 8.00 | 7.76 | 8.00 | 599 | 4 730 |
| 05.03.2026 | 6.56 | 6.56 | 6.56 | 6.56 | 69 | 453 |
| 04.03.2026 | 6.81 | 6.81 | 6.36 | 6.36 | 719 | 4 865 |
| 02.03.2026 | 6.50 | 6.66 | 6.23 | 6.23 | 8 578 | 56 126 |
| 26.02.2026 | 5.73 | 5.73 | 5.69 | 5.69 | 5 217 | 29 693 |
| 25.02.2026 | 5.80 | 6.04 | 5.80 | 6.04 | 12 500 | 74 930 |
| 24.02.2026 | 6.15 | 6.15 | 5.94 | 5.94 | 5 711 | 34 220 |
Biznesradar bez reklam? Sprawdź BR Plus
