Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLZAB71530
5.40+0.24(+4.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 5.04 | 5.05 | 5.04 | 5.05 | 417 | 2 104 |
| 09.10.2025 | 5.06 | 5.06 | 5.06 | 5.06 | 100 | 506 |
| 08.10.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 352 | 1 725 |
| 07.10.2025 | 5.15 | 5.15 | 5.15 | 5.15 | 335 | 1 725 |
| 06.10.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 190 | 1 007 |
| 02.10.2025 | 6.50 | 6.50 | 5.95 | 5.95 | 440 | 2 701 |
| 01.10.2025 | 7.54 | 7.54 | 7.18 | 7.18 | 393 | 2 909 |
| 29.09.2025 | 6.35 | 6.35 | 6.35 | 6.35 | 272 | 1 727 |
| 25.09.2025 | 6.12 | 6.12 | 6.12 | 6.12 | 170 | 1 040 |
| 23.09.2025 | 5.50 | 5.61 | 5.50 | 5.61 | 1 209 | 6 747 |
| 22.09.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 325 | 1 723 |
| 05.09.2025 | 5.64 | 5.64 | 5.64 | 5.64 | 883 | 4 980 |
| 02.09.2025 | 5.07 | 5.07 | 5.07 | 5.07 | 130 | 659 |
| 29.08.2025 | 5.58 | 5.58 | 5.57 | 5.57 | 3 900 | 21 742 |
| 25.08.2025 | 6.15 | 6.47 | 6.15 | 6.42 | 870 | 5 516 |
Biznesradar bez reklam? Sprawdź BR Plus
