Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLZAB71530
3.92+0.84(+27.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 5.17 | 5.17 | 5.17 | 5.17 | 332 | 1 716 |
| 20.01.2026 | 5.21 | 5.28 | 5.21 | 5.27 | 1 018 | 5 349 |
| 19.01.2026 | 5.40 | 5.57 | 5.40 | 5.57 | 3 450 | 18 715 |
| 16.01.2026 | 5.56 | 5.58 | 5.56 | 5.58 | 1 200 | 6 684 |
| 14.01.2026 | 5.22 | 5.22 | 5.20 | 5.20 | 980 | 5 110 |
| 13.01.2026 | 5.80 | 5.80 | 5.38 | 5.38 | 1 510 | 8 309 |
| 09.01.2026 | 6.24 | 6.24 | 6.06 | 6.06 | 788 | 4 821 |
| 05.01.2026 | 6.13 | 6.17 | 6.13 | 6.17 | 492 | 3 026 |
| 23.12.2025 | 6.17 | 6.17 | 6.17 | 6.17 | 250 | 1 543 |
| 22.12.2025 | 6.24 | 6.24 | 6.20 | 6.20 | 546 | 3 396 |
| 15.12.2025 | 5.33 | 5.33 | 5.33 | 5.33 | 2 950 | 15 724 |
| 09.12.2025 | 5.25 | 5.25 | 5.25 | 5.25 | 329 | 1 727 |
| 08.12.2025 | 5.50 | 5.50 | 5.49 | 5.49 | 512 | 2 814 |
| 27.11.2025 | 6.17 | 6.17 | 6.17 | 6.17 | 150 | 926 |
| 25.11.2025 | 6.99 | 6.99 | 6.99 | 6.99 | 247 | 1 727 |
| 19.11.2025 | 6.95 | 6.95 | 6.95 | 6.95 | 248 | 1 724 |
| 17.11.2025 | 7.14 | 7.14 | 7.14 | 7.14 | 150 | 1 071 |
| 13.11.2025 | 6.55 | 6.55 | 6.55 | 6.55 | 160 | 1 048 |
| 12.11.2025 | 5.47 | 5.47 | 5.47 | 5.47 | 617 | 3 375 |
| 05.11.2025 | 4.85 | 4.85 | 4.85 | 4.85 | 149 | 723 |
| 30.10.2025 | 4.71 | 4.77 | 4.71 | 4.77 | 600 | 2 838 |
| 29.10.2025 | 4.62 | 4.62 | 4.42 | 4.52 | 1 800 | 8 098 |
| 28.10.2025 | 5.24 | 5.24 | 5.24 | 5.24 | 49 | 257 |
| 23.10.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 338 | 1 724 |
| 17.10.2025 | 5.04 | 5.04 | 5.04 | 5.04 | 341 | 1 719 |
Biznesradar bez reklam? Sprawdź BR Plus
