Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG89771
5.07+0.31(+6.51%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
