Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLZAB71530
7.47-0.06(-0.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 7.47 | 7.47 | 7.47 | 7.47 | 54 | 403 |
| 29.05.2026 | 8.11 | 8.40 | 8.11 | 8.40 | 482 | 3 991 |
| 27.05.2026 | 7.88 | 8.05 | 7.88 | 8.05 | 335 | 2 668 |
| 26.05.2026 | 7.77 | 7.77 | 7.77 | 7.77 | 297 | 2 308 |
| 25.05.2026 | 7.11 | 7.72 | 7.11 | 7.72 | 1 475 | 11 034 |
| 22.05.2026 | 6.69 | 7.00 | 6.69 | 7.00 | 1 054 | 7 220 |
| 21.05.2026 | 6.54 | 6.69 | 6.54 | 6.69 | 261 | 1 746 |
| 20.05.2026 | 6.53 | 6.53 | 6.53 | 6.53 | 263 | 1 717 |
| 18.05.2026 | 6.11 | 6.30 | 6.11 | 6.30 | 474 | 2 948 |
| 15.05.2026 | 6.05 | 6.05 | 6.05 | 6.05 | 585 | 3 539 |
| 11.05.2026 | 5.50 | 5.50 | 5.50 | 5.50 | 500 | 2 750 |
| 08.05.2026 | 5.66 | 5.66 | 5.66 | 5.66 | 10 | 57 |
| 04.05.2026 | 5.45 | 5.75 | 5.45 | 5.75 | 619 | 3 464 |
| 30.04.2026 | 5.95 | 5.96 | 5.93 | 5.94 | 21 250 | 126 325 |
| 22.04.2026 | 7.60 | 7.70 | 7.60 | 7.70 | 284 | 2 181 |
| 20.04.2026 | 7.50 | 7.50 | 7.50 | 7.50 | 242 | 1 815 |
| 17.04.2026 | 8.23 | 8.23 | 7.57 | 7.57 | 1 050 | 8 268 |
| 15.04.2026 | 7.85 | 8.61 | 7.85 | 8.61 | 2 025 | 16 532 |
| 14.04.2026 | 6.22 | 7.36 | 6.20 | 7.36 | 12 261 | 79 979 |
| 08.04.2026 | 5.49 | 5.49 | 5.46 | 5.46 | 7 000 | 38 348 |
| 07.04.2026 | 5.40 | 5.40 | 5.40 | 5.40 | 300 | 1 620 |
| 01.04.2026 | 5.34 | 5.34 | 4.99 | 4.99 | 4 950 | 25 471 |
| 25.03.2026 | 4.54 | 4.54 | 4.54 | 4.54 | 2 200 | 9 988 |
| 24.03.2026 | 4.05 | 4.24 | 4.05 | 4.24 | 1 080 | 4 520 |
| 23.03.2026 | 3.76 | 4.28 | 3.62 | 4.15 | 8 020 | 33 174 |
| 20.03.2026 | 3.50 | 4.11 | 3.32 | 3.92 | 12 770 | 45 415 |
| 19.03.2026 | 2.98 | 3.12 | 2.91 | 2.91 | 2 035 | 6 206 |
| 18.03.2026 | 3.65 | 3.69 | 3.18 | 3.25 | 21 436 | 76 203 |
| 17.03.2026 | 3.48 | 3.48 | 3.19 | 3.42 | 4 547 | 15 241 |
| 16.03.2026 | 3.42 | 3.42 | 3.39 | 3.39 | 581 | 1 978 |
| 13.03.2026 | 3.11 | 3.29 | 3.11 | 3.29 | 7 450 | 23 747 |
| 12.03.2026 | 3.41 | 3.41 | 3.25 | 3.26 | 3 005 | 10 014 |
| 11.03.2026 | 3.65 | 3.65 | 3.54 | 3.54 | 4 615 | 16 772 |
| 10.03.2026 | 4.10 | 4.10 | 4.10 | 4.10 | 1 000 | 4 100 |
| 09.03.2026 | 4.05 | 4.05 | 4.05 | 4.05 | 500 | 2 025 |
| 06.03.2026 | 3.90 | 3.90 | 3.89 | 3.89 | 1 000 | 3 895 |
| 05.03.2026 | 3.94 | 4.25 | 3.94 | 4.18 | 2 400 | 9 646 |
| 04.03.2026 | 4.00 | 4.03 | 4.00 | 4.03 | 550 | 2 209 |
| 03.03.2026 | 4.30 | 4.30 | 3.82 | 3.87 | 12 250 | 47 090 |
| 02.03.2026 | 4.69 | 4.69 | 4.60 | 4.60 | 500 | 2 318 |
| 26.02.2026 | 5.40 | 5.41 | 5.40 | 5.40 | 11 535 | 62 364 |
| 24.02.2026 | 5.10 | 5.10 | 5.10 | 5.10 | 260 | 1 326 |
| 17.02.2026 | 4.80 | 4.80 | 4.80 | 4.80 | 282 | 1 354 |
| 11.02.2026 | 4.95 | 4.95 | 4.95 | 4.95 | 349 | 1 728 |
| 06.02.2026 | 4.65 | 4.65 | 4.65 | 4.65 | 310 | 1 442 |
| 04.02.2026 | 5.40 | 5.40 | 5.40 | 5.40 | 500 | 2 700 |
| 03.02.2026 | 4.78 | 4.78 | 4.78 | 4.78 | 500 | 2 390 |
| 29.01.2026 | 4.94 | 4.94 | 4.74 | 4.79 | 820 | 3 958 |
| 28.01.2026 | 5.05 | 5.08 | 5.05 | 5.08 | 676 | 3 427 |
| 27.01.2026 | 5.20 | 5.20 | 5.06 | 5.06 | 1 207 | 6 228 |
Biznesradar bez reklam? Sprawdź BR Plus
