Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG90415
3.40+0.30(+9.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 3.19 | 3.22 | 2.94 | 3.02 | 349 330 | 1 085 023 |
| 24.08.2026 | 3.14 | 3.50 | 3.14 | 3.39 | 68 159 | 233 656 |
| 21.08.2026 | 3.20 | 3.23 | 3.20 | 3.23 | 23 699 | 76 352 |
| 20.08.2026 | 3.07 | 3.07 | 3.07 | 3.07 | 475 | 1 458 |
| 19.08.2026 | 3.26 | 3.46 | 3.25 | 3.32 | 6 122 | 20 320 |
| 18.08.2026 | 2.97 | 3.05 | 2.97 | 3.05 | 13 691 | 41 158 |
| 17.08.2026 | 2.75 | 2.97 | 2.74 | 2.97 | 12 108 | 33 385 |
| 14.08.2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3 000 | 9 570 |
| 13.08.2026 | 3.25 | 3.25 | 3.09 | 3.09 | 9 895 | 31 069 |
| 12.08.2026 | 3.27 | 3.37 | 3.27 | 3.33 | 1 265 | 4 226 |
| 11.08.2026 | 3.27 | 3.36 | 3.18 | 3.20 | 6 800 | 22 046 |
| 10.08.2026 | 3.16 | 3.33 | 3.16 | 3.33 | 900 | 2 912 |
| 04.08.2026 | 3.04 | 3.04 | 3.04 | 3.04 | 200 | 608 |
| 03.08.2026 | 3.19 | 3.25 | 3.15 | 3.15 | 3 680 | 11 865 |
| 31.07.2026 | 3.28 | 3.28 | 3.12 | 3.12 | 580 | 1 838 |
| 27.07.2026 | 3.33 | 3.48 | 3.33 | 3.48 | 4 268 | 14 490 |
| 22.07.2026 | 3.85 | 3.85 | 3.85 | 3.85 | 516 | 1 987 |
| 21.07.2026 | 3.86 | 3.86 | 3.86 | 3.86 | 500 | 1 930 |
| 20.07.2026 | 3.74 | 3.81 | 3.74 | 3.81 | 800 | 3 020 |
| 17.07.2026 | 3.95 | 3.95 | 3.95 | 3.95 | 350 | 1 383 |
| 16.07.2026 | 3.99 | 4.12 | 3.88 | 3.88 | 2 307 | 9 283 |
| 15.07.2026 | 4.02 | 4.02 | 4.02 | 4.02 | 150 | 603 |
| 14.07.2026 | 3.89 | 3.90 | 3.89 | 3.90 | 2 457 | 9 578 |
| 10.07.2026 | 4.34 | 4.34 | 4.34 | 4.34 | 376 | 1 632 |
| 29.06.2026 | 5.35 | 5.35 | 5.35 | 5.35 | 2 793 | 14 943 |
| 26.06.2026 | 5.54 | 5.54 | 5.51 | 5.51 | 3 000 | 16 560 |
| 22.06.2026 | 5.51 | 5.51 | 5.51 | 5.51 | 150 | 827 |
| 05.06.2026 | 5.56 | 5.56 | 5.53 | 5.55 | 3 453 | 19 147 |
| 03.06.2026 | 5.01 | 5.01 | 5.00 | 5.00 | 1 056 | 5 286 |
| 01.06.2026 | 5.48 | 5.48 | 5.48 | 5.48 | 200 | 1 096 |
| 29.05.2026 | 5.49 | 5.54 | 5.49 | 5.49 | 3 132 | 17 246 |
| 28.05.2026 | 4.61 | 4.61 | 4.55 | 4.55 | 1 099 | 5 020 |
| 27.05.2026 | 4.39 | 4.39 | 4.39 | 4.39 | 839 | 3 683 |
| 26.05.2026 | 4.58 | 4.58 | 4.58 | 4.58 | 436 | 1 997 |
| 25.05.2026 | 4.60 | 4.60 | 4.59 | 4.59 | 1 699 | 7 808 |
| 22.05.2026 | 4.81 | 4.81 | 4.61 | 4.61 | 3 398 | 16 005 |
| 21.05.2026 | 4.94 | 4.94 | 4.94 | 4.94 | 211 | 1 042 |
| 18.05.2026 | 5.06 | 5.06 | 5.00 | 5.00 | 9 784 | 49 030 |
| 15.05.2026 | 4.75 | 4.75 | 4.75 | 4.75 | 211 | 1 002 |
| 12.05.2026 | 4.59 | 4.62 | 4.59 | 4.62 | 1 899 | 8 767 |
| 11.05.2026 | 4.28 | 4.42 | 4.26 | 4.42 | 1 200 | 5 202 |
| 06.05.2026 | 3.82 | 3.82 | 3.82 | 3.82 | 300 | 1 146 |
| 30.04.2026 | 3.56 | 3.56 | 3.56 | 3.56 | 1 000 | 3 560 |
| 29.04.2026 | 3.55 | 3.55 | 3.55 | 3.55 | 364 | 1 292 |
| 23.04.2026 | 4.44 | 4.44 | 4.44 | 4.44 | 300 | 1 332 |
| 14.04.2026 | 3.96 | 3.96 | 3.92 | 3.92 | 7 644 | 30 058 |
| 10.04.2026 | 4.27 | 4.27 | 4.27 | 4.27 | 400 | 1 708 |
| 09.04.2026 | 4.35 | 4.35 | 4.35 | 4.35 | 1 831 | 7 965 |
| 08.04.2026 | 4.42 | 4.46 | 4.42 | 4.46 | 6 276 | 27 858 |
| 07.04.2026 | 4.70 | 4.92 | 4.68 | 4.92 | 3 317 | 16 042 |
Biznesradar bez reklam? Sprawdź BR Plus
