Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG90415
5.55+0.52(+10.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2026 | 4.98 | 4.99 | 4.78 | 4.78 | 2 120 | 10 206 |
| 01.04.2026 | 4.93 | 4.99 | 4.93 | 4.99 | 510 | 2 544 |
| 31.03.2026 | 5.02 | 5.46 | 4.97 | 5.46 | 4 162 | 21 838 |
| 30.03.2026 | 5.38 | 5.38 | 5.20 | 5.20 | 432 | 2 290 |
| 27.03.2026 | 5.45 | 5.77 | 5.45 | 5.77 | 1 560 | 8 578 |
| 26.03.2026 | 5.18 | 5.45 | 5.18 | 5.45 | 1 468 | 7 737 |
| 25.03.2026 | 4.94 | 4.94 | 4.94 | 4.94 | 251 | 1 240 |
| 24.03.2026 | 5.10 | 5.10 | 5.10 | 5.10 | 40 | 204 |
| 23.03.2026 | 6.00 | 6.00 | 5.18 | 5.18 | 826 | 4 525 |
| 20.03.2026 | 5.82 | 6.04 | 5.72 | 5.72 | 5 077 | 29 819 |
| 12.03.2026 | 6.20 | 6.20 | 6.20 | 6.20 | 260 | 1 612 |
| 11.03.2026 | 5.80 | 5.80 | 5.80 | 5.80 | 259 | 1 502 |
| 09.03.2026 | 6.77 | 6.77 | 6.77 | 6.77 | 800 | 5 416 |
| 03.03.2026 | 5.80 | 5.80 | 5.75 | 5.75 | 2 042 | 11 778 |
| 02.03.2026 | 5.32 | 5.32 | 5.11 | 5.11 | 10 958 | 58 137 |
| 24.02.2026 | 4.82 | 4.82 | 4.82 | 4.82 | 3 630 | 17 497 |
| 23.02.2026 | 5.45 | 5.45 | 5.45 | 5.45 | 200 | 1 090 |
| 20.02.2026 | 5.15 | 5.15 | 5.15 | 5.15 | 1 500 | 7 725 |
| 19.02.2026 | 5.25 | 5.30 | 5.24 | 5.30 | 5 000 | 26 330 |
| 17.02.2026 | 5.27 | 5.45 | 5.09 | 5.16 | 3 894 | 20 320 |
| 16.02.2026 | 4.91 | 5.10 | 4.91 | 5.10 | 4 500 | 22 655 |
| 13.02.2026 | 5.45 | 5.57 | 5.42 | 5.57 | 2 514 | 13 727 |
| 12.02.2026 | 5.62 | 5.96 | 5.62 | 5.96 | 723 | 4 194 |
| 11.02.2026 | 5.56 | 5.56 | 5.56 | 5.56 | 500 | 2 780 |
| 10.02.2026 | 5.40 | 5.57 | 5.33 | 5.57 | 3 853 | 20 862 |
| 06.02.2026 | 6.71 | 6.71 | 6.71 | 6.71 | 907 | 6 086 |
| 05.02.2026 | 6.82 | 6.84 | 6.82 | 6.84 | 750 | 5 119 |
Biznesradar bez reklam? Sprawdź BR Plus
