Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG89771
6.04+0.29(+5.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.10.2026 | 6.02 | 6.16 | 5.99 | 6.04 | 1 263 | 7 620 |
| 06.10.2026 | 5.75 | 5.75 | 5.75 | 5.75 | 200 | 1 150 |
| 05.10.2026 | 5.45 | 5.55 | 5.45 | 5.52 | 16 875 | 92 148 |
| 02.10.2026 | 5.05 | 5.05 | 5.05 | 5.05 | 300 | 1 515 |
| 01.10.2026 | 5.24 | 5.24 | 5.24 | 5.24 | 14 400 | 75 456 |
| 30.09.2026 | 5.41 | 5.48 | 5.29 | 5.29 | 1 355 | 7 287 |
| 29.09.2026 | 5.55 | 5.55 | 5.55 | 5.55 | 7 000 | 38 850 |
| 28.09.2026 | 5.74 | 5.96 | 5.74 | 5.96 | 1 435 | 8 316 |
| 25.09.2026 | 6.20 | 6.24 | 5.93 | 5.93 | 1 194 | 7 300 |
| 24.09.2026 | 6.04 | 6.04 | 5.86 | 5.93 | 1 401 | 8 324 |
| 23.09.2026 | 5.90 | 6.03 | 5.90 | 6.03 | 3 079 | 18 310 |
| 22.09.2026 | 5.25 | 5.52 | 5.22 | 5.52 | 27 688 | 146 730 |
| 21.09.2026 | 5.35 | 5.35 | 5.14 | 5.30 | 26 663 | 139 687 |
| 18.09.2026 | 5.26 | 5.50 | 5.24 | 5.50 | 2 560 | 13 590 |
| 17.09.2026 | 5.40 | 5.40 | 5.33 | 5.33 | 935 | 5 017 |
| 16.09.2026 | 5.45 | 5.62 | 5.45 | 5.62 | 435 | 2 430 |
| 15.09.2026 | 5.31 | 5.45 | 5.29 | 5.45 | 1 659 | 8 832 |
| 14.09.2026 | 5.34 | 5.34 | 5.23 | 5.23 | 25 295 | 135 065 |
| 10.09.2026 | 4.86 | 4.86 | 4.83 | 4.83 | 2 152 | 10 432 |
| 09.09.2026 | 5.14 | 5.14 | 5.12 | 5.12 | 25 200 | 129 308 |
| 08.09.2026 | 5.65 | 5.65 | 5.21 | 5.21 | 544 | 2 933 |
| 07.09.2026 | 5.54 | 5.54 | 5.54 | 5.54 | 100 | 554 |
| 04.09.2026 | 5.49 | 5.49 | 5.49 | 5.49 | 90 | 494 |
| 03.09.2026 | 5.64 | 5.64 | 5.60 | 5.60 | 245 | 1 377 |
| 02.09.2026 | 5.52 | 5.52 | 5.52 | 5.52 | 200 | 1 104 |
| 31.08.2026 | 5.32 | 5.32 | 5.32 | 5.32 | 200 | 1 064 |
| 27.08.2026 | 5.30 | 5.42 | 5.30 | 5.42 | 500 | 2 674 |
| 26.08.2026 | 5.07 | 5.07 | 5.07 | 5.07 | 150 | 761 |
| 25.08.2026 | 4.87 | 4.87 | 4.72 | 4.72 | 872 | 4 138 |
| 24.08.2026 | 5.15 | 5.15 | 5.14 | 5.14 | 460 | 2 366 |
| 21.08.2026 | 4.90 | 4.90 | 4.90 | 4.90 | 280 | 1 372 |
| 19.08.2026 | 4.98 | 5.16 | 4.98 | 5.04 | 2 146 | 11 011 |
| 18.08.2026 | 4.70 | 4.74 | 4.70 | 4.74 | 167 | 787 |
| 10.08.2026 | 4.86 | 5.06 | 4.86 | 5.06 | 1 687 | 8 482 |
| 07.08.2026 | 4.53 | 4.53 | 4.43 | 4.43 | 3 917 | 17 415 |
| 05.08.2026 | 4.68 | 4.68 | 4.68 | 4.68 | 250 | 1 170 |
| 03.08.2026 | 4.91 | 4.91 | 4.88 | 4.88 | 250 | 1 222 |
| 31.07.2026 | 5.00 | 5.00 | 5.00 | 5.00 | 200 | 1 000 |
| 30.07.2026 | 4.83 | 4.83 | 4.83 | 4.83 | 250 | 1 208 |
| 29.07.2026 | 4.76 | 4.76 | 4.69 | 4.69 | 550 | 2 601 |
| 27.07.2026 | 5.07 | 5.15 | 5.07 | 5.15 | 510 | 2 606 |
| 25.06.2026 | 7.26 | 7.26 | 6.89 | 6.89 | 16 000 | 113 200 |
| 22.06.2026 | 7.21 | 7.25 | 7.21 | 7.25 | 1 559 | 11 280 |
| 17.06.2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6 000 | 42 600 |
| 05.06.2026 | 7.19 | 7.19 | 7.19 | 7.19 | 9 800 | 70 462 |
| 01.06.2026 | 6.77 | 6.77 | 6.76 | 6.76 | 9 824 | 66 508 |
| 29.05.2026 | 7.17 | 7.17 | 7.17 | 7.17 | 9 240 | 66 251 |
| 22.05.2026 | 6.29 | 6.29 | 6.29 | 6.29 | 9 240 | 58 120 |
| 20.05.2026 | 7.10 | 7.10 | 7.10 | 7.10 | 1 000 | 7 100 |
| 18.05.2026 | 6.79 | 6.90 | 6.79 | 6.90 | 9 788 | 66 571 |
Biznesradar bez reklam? Sprawdź BR Plus
