Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG89771
5.07-0.73(-12.59%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 6.37 | 6.37 | 6.37 | 6.37 | 212 | 1 350 |
| 14.05.2026 | 6.11 | 6.11 | 5.85 | 5.85 | 421 | 2 517 |
| 13.05.2026 | 5.95 | 5.95 | 5.95 | 5.95 | 209 | 1 244 |
| 12.05.2026 | 6.20 | 6.20 | 6.20 | 6.20 | 208 | 1 290 |
| 11.05.2026 | 5.96 | 5.96 | 5.96 | 5.96 | 208 | 1 240 |
| 04.05.2026 | 6.01 | 6.01 | 5.97 | 5.97 | 680 | 4 072 |
| 30.04.2026 | 5.20 | 5.20 | 5.20 | 5.20 | 125 | 650 |
| 22.04.2026 | 6.05 | 6.05 | 6.05 | 6.05 | 3 860 | 23 353 |
| 21.04.2026 | 5.85 | 5.85 | 5.85 | 5.85 | 888 | 5 195 |
| 20.04.2026 | 5.89 | 5.89 | 5.89 | 5.89 | 2 000 | 11 780 |
| 17.04.2026 | 5.86 | 5.86 | 5.86 | 5.86 | 189 | 1 108 |
| 16.04.2026 | 5.67 | 5.75 | 5.67 | 5.75 | 433 | 2 472 |
| 15.04.2026 | 5.57 | 5.57 | 5.57 | 5.57 | 189 | 1 053 |
| 14.04.2026 | 5.57 | 5.57 | 5.57 | 5.57 | 223 | 1 242 |
| 10.04.2026 | 5.92 | 5.92 | 5.92 | 5.92 | 210 | 1 243 |
| 08.04.2026 | 6.12 | 6.12 | 6.12 | 6.12 | 203 | 1 242 |
| 02.04.2026 | 6.73 | 6.73 | 6.73 | 6.73 | 177 | 1 191 |
| 01.04.2026 | 6.75 | 6.75 | 6.75 | 6.75 | 175 | 1 181 |
| 31.03.2026 | 7.00 | 7.04 | 7.00 | 7.04 | 281 | 1 973 |
| 30.03.2026 | 7.12 | 7.12 | 6.86 | 6.86 | 704 | 4 975 |
| 27.03.2026 | 7.18 | 7.40 | 7.18 | 7.24 | 10 492 | 76 314 |
| 25.03.2026 | 6.70 | 6.70 | 6.70 | 6.70 | 2 260 | 15 142 |
| 23.03.2026 | 7.11 | 7.11 | 7.11 | 7.11 | 200 | 1 422 |
| 19.03.2026 | 8.13 | 8.13 | 8.13 | 8.13 | 200 | 1 626 |
| 17.03.2026 | 7.19 | 7.19 | 7.19 | 7.19 | 162 | 1 165 |
| 16.03.2026 | 7.64 | 7.64 | 7.64 | 7.64 | 162 | 1 238 |
| 12.03.2026 | 8.06 | 8.10 | 7.90 | 7.90 | 9 661 | 77 903 |
| 11.03.2026 | 7.53 | 7.62 | 7.41 | 7.62 | 5 756 | 43 065 |
| 09.03.2026 | 8.40 | 8.40 | 8.40 | 8.40 | 272 | 2 285 |
| 06.03.2026 | 7.29 | 7.29 | 7.27 | 7.27 | 2 800 | 20 388 |
| 04.03.2026 | 7.33 | 7.33 | 7.23 | 7.23 | 3 100 | 22 523 |
| 03.03.2026 | 7.60 | 7.81 | 7.60 | 7.71 | 1 166 | 9 075 |
| 02.03.2026 | 7.13 | 7.13 | 6.79 | 6.88 | 522 | 3 660 |
| 25.02.2026 | 6.30 | 6.52 | 6.28 | 6.52 | 10 505 | 66 375 |
| 24.02.2026 | 6.50 | 6.50 | 6.49 | 6.49 | 8 000 | 51 970 |
| 23.02.2026 | 7.05 | 7.05 | 7.05 | 7.05 | 186 | 1 311 |
| 19.02.2026 | 6.72 | 6.82 | 6.72 | 6.73 | 979 | 6 617 |
| 18.02.2026 | 6.63 | 6.63 | 6.62 | 6.62 | 617 | 4 086 |
| 17.02.2026 | 6.86 | 7.03 | 6.86 | 7.03 | 667 | 4 630 |
| 16.02.2026 | 6.48 | 6.56 | 6.48 | 6.56 | 491 | 3 206 |
| 12.02.2026 | 7.25 | 7.25 | 7.25 | 7.25 | 360 | 2 610 |
Biznesradar bez reklam? Sprawdź BR Plus
