Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG90407
4.25-0.37(-8.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 4.25 | 4.25 | 4.25 | 4.25 | 1 500 | 6 375 |
| 05.06.2026 | 4.78 | 4.78 | 4.61 | 4.61 | 3 300 | 15 723 |
| 03.06.2026 | 4.45 | 4.45 | 4.18 | 4.24 | 6 270 | 26 348 |
| 02.06.2026 | 4.16 | 4.16 | 4.16 | 4.16 | 200 | 832 |
| 01.06.2026 | 4.28 | 4.31 | 4.28 | 4.31 | 1 715 | 7 370 |
| 29.05.2026 | 4.74 | 4.74 | 4.74 | 4.74 | 1 871 | 8 869 |
| 28.05.2026 | 4.35 | 4.35 | 4.35 | 4.35 | 1 000 | 4 350 |
| 27.05.2026 | 3.51 | 3.51 | 3.51 | 3.51 | 1 000 | 3 510 |
| 22.05.2026 | 3.82 | 3.82 | 3.82 | 3.82 | 378 | 1 444 |
| 18.05.2026 | 4.32 | 4.32 | 4.25 | 4.25 | 3 782 | 16 076 |
| 15.05.2026 | 3.93 | 3.95 | 3.93 | 3.95 | 2 500 | 9 865 |
| 13.05.2026 | 3.65 | 3.65 | 3.65 | 3.65 | 98 | 358 |
| 12.05.2026 | 3.65 | 3.65 | 3.55 | 3.55 | 2 000 | 7 200 |
| 11.05.2026 | 3.59 | 3.59 | 3.59 | 3.59 | 2 000 | 7 180 |
| 06.05.2026 | 3.18 | 3.18 | 3.17 | 3.17 | 1 255 | 3 981 |
| 05.05.2026 | 3.54 | 3.54 | 3.50 | 3.50 | 1 255 | 4 433 |
| 04.05.2026 | 3.59 | 3.70 | 3.58 | 3.68 | 3 293 | 12 023 |
| 29.04.2026 | 2.94 | 2.94 | 2.90 | 2.90 | 880 | 2 569 |
| 22.04.2026 | 3.76 | 3.76 | 3.76 | 3.76 | 200 | 752 |
| 20.04.2026 | 3.65 | 3.65 | 3.63 | 3.63 | 10 000 | 36 400 |
| 17.04.2026 | 3.55 | 3.56 | 3.39 | 3.39 | 190 | 660 |
| 15.04.2026 | 3.20 | 3.27 | 3.19 | 3.19 | 2 442 | 7 870 |
| 14.04.2026 | 3.24 | 3.28 | 3.18 | 3.28 | 3 157 | 10 195 |
| 13.04.2026 | 3.62 | 3.62 | 3.62 | 3.62 | 717 | 2 596 |
| 10.04.2026 | 3.53 | 3.53 | 3.49 | 3.49 | 11 000 | 38 790 |
| 09.04.2026 | 3.74 | 3.74 | 3.74 | 3.74 | 717 | 2 682 |
| 08.04.2026 | 3.71 | 3.71 | 3.70 | 3.70 | 2 363 | 8 757 |
| 01.04.2026 | 4.33 | 4.33 | 4.33 | 4.33 | 500 | 2 165 |
| 31.03.2026 | 4.22 | 4.72 | 4.22 | 4.61 | 1 424 | 6 454 |
| 30.03.2026 | 4.54 | 4.65 | 4.54 | 4.65 | 2 300 | 10 572 |
| 27.03.2026 | 4.95 | 4.95 | 4.95 | 4.95 | 1 217 | 6 024 |
| 26.03.2026 | 4.55 | 4.70 | 4.44 | 4.70 | 1 749 | 8 012 |
| 25.03.2026 | 4.33 | 4.46 | 4.29 | 4.46 | 1 486 | 6 477 |
| 24.03.2026 | 4.40 | 4.40 | 4.40 | 4.40 | 45 | 198 |
| 23.03.2026 | 5.27 | 5.27 | 4.58 | 4.58 | 22 505 | 115 316 |
| 20.03.2026 | 5.10 | 5.27 | 4.89 | 5.01 | 21 306 | 110 079 |
| 19.03.2026 | 5.57 | 5.57 | 5.57 | 5.57 | 2 758 | 15 362 |
| 17.03.2026 | 4.79 | 4.79 | 4.79 | 4.79 | 1 663 | 7 966 |
| 13.03.2026 | 5.58 | 5.58 | 5.23 | 5.23 | 1 386 | 7 396 |
| 12.03.2026 | 5.55 | 5.64 | 5.55 | 5.64 | 583 | 3 260 |
| 11.03.2026 | 4.98 | 4.98 | 4.90 | 4.90 | 2 000 | 9 880 |
| 10.03.2026 | 4.87 | 4.87 | 4.72 | 4.72 | 1 469 | 7 121 |
| 09.03.2026 | 5.93 | 6.08 | 5.18 | 5.18 | 623 | 3 652 |
| 06.03.2026 | 4.91 | 5.13 | 4.91 | 5.13 | 610 | 3 061 |
| 04.03.2026 | 4.87 | 4.87 | 4.47 | 4.47 | 641 | 3 049 |
| 03.03.2026 | 5.03 | 5.22 | 5.03 | 5.16 | 1 871 | 9 632 |
| 02.03.2026 | 4.65 | 4.66 | 4.45 | 4.45 | 1 470 | 6 804 |
| 27.02.2026 | 4.00 | 4.00 | 4.00 | 4.00 | 220 | 880 |
| 26.02.2026 | 3.75 | 3.75 | 3.75 | 3.75 | 15 700 | 58 875 |
| 25.02.2026 | 3.92 | 3.93 | 3.89 | 3.89 | 15 000 | 58 700 |
Biznesradar bez reklam? Sprawdź BR Plus
