Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCCC64733
4.97+0.36(+7.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.07.2026 | 5.05 | 5.05 | 4.97 | 4.97 | 200 | 100 |
| 27.07.2026 | 4.55 | 4.55 | 4.55 | 4.55 | 100 | 46 |
| 24.07.2026 | 4.15 | 4.15 | 4.15 | 4.15 | 1 452 | 603 |
| 21.07.2026 | 4.85 | 4.85 | 4.85 | 4.85 | 170 | 82 |
| 20.07.2026 | 4.97 | 4.97 | 4.80 | 4.80 | 562 | 275 |
| 16.07.2026 | 4.99 | 5.06 | 4.99 | 5.06 | 200 | 100 |
| 15.07.2026 | 5.30 | 5.30 | 4.93 | 4.98 | 4 170 | 2 150 |
| 14.07.2026 | 5.39 | 5.42 | 5.39 | 5.42 | 400 | 216 |
| 13.07.2026 | 5.36 | 5.50 | 5.36 | 5.50 | 1 500 | 811 |
| 10.07.2026 | 5.80 | 5.89 | 5.80 | 5.81 | 2 345 | 1 363 |
| 09.07.2026 | 5.61 | 5.61 | 5.60 | 5.60 | 3 550 | 1 990 |
| 08.07.2026 | 5.57 | 5.57 | 5.57 | 5.57 | 1 792 | 998 |
| 06.07.2026 | 5.78 | 6.01 | 5.78 | 5.82 | 1 089 | 642 |
| 03.07.2026 | 5.35 | 5.35 | 5.34 | 5.34 | 3 750 | 2 006 |
| 02.07.2026 | 5.38 | 5.38 | 5.32 | 5.38 | 1 675 | 892 |
| 01.07.2026 | 4.86 | 5.07 | 4.86 | 5.07 | 7 562 | 3 802 |
| 29.06.2026 | 4.75 | 4.75 | 4.75 | 4.75 | 581 | 276 |
| 26.06.2026 | 4.95 | 5.04 | 4.90 | 5.04 | 14 069 | 7 044 |
| 25.06.2026 | 5.08 | 5.27 | 5.08 | 5.25 | 960 | 501 |
| 24.06.2026 | 5.12 | 5.12 | 5.12 | 5.12 | 2 437 | 1 248 |
| 23.06.2026 | 5.14 | 5.14 | 4.89 | 4.90 | 3 167 | 1 576 |
| 22.06.2026 | 5.12 | 5.17 | 5.12 | 5.17 | 204 | 104 |
| 19.06.2026 | 5.07 | 5.19 | 5.06 | 5.18 | 2 325 | 1 188 |
| 18.06.2026 | 4.98 | 5.22 | 4.98 | 5.08 | 1 587 | 806 |
| 17.06.2026 | 4.88 | 4.88 | 4.88 | 4.88 | 40 | 20 |
| 16.06.2026 | 4.75 | 5.00 | 4.75 | 5.00 | 11 741 | 5 845 |
| 15.06.2026 | 4.38 | 4.38 | 4.00 | 4.35 | 37 608 | 16 237 |
| 12.06.2026 | 3.79 | 4.30 | 3.78 | 4.30 | 14 597 | 6 033 |
| 11.06.2026 | 3.29 | 3.48 | 3.29 | 3.48 | 3 424 | 1 146 |
| 10.06.2026 | 3.34 | 3.35 | 3.23 | 3.35 | 6 261 | 2 057 |
| 09.06.2026 | 3.38 | 3.38 | 3.38 | 3.38 | 10 365 | 3 503 |
| 08.06.2026 | 3.33 | 3.33 | 3.30 | 3.30 | 4 025 | 1 331 |
| 05.06.2026 | 3.49 | 3.54 | 3.45 | 3.54 | 2 728 | 950 |
| 03.06.2026 | 3.66 | 3.66 | 3.66 | 3.66 | 55 | 20 |
| 02.06.2026 | 3.87 | 3.87 | 3.87 | 3.87 | 1 333 | 516 |
| 26.05.2026 | 3.88 | 3.88 | 3.70 | 3.70 | 3 787 | 1 421 |
| 25.05.2026 | 4.11 | 4.12 | 3.90 | 3.94 | 2 218 | 901 |
| 22.05.2026 | 3.57 | 3.95 | 3.57 | 3.95 | 1 914 | 735 |
| 21.05.2026 | 3.58 | 3.66 | 3.50 | 3.57 | 12 527 | 4 454 |
| 20.05.2026 | 4.24 | 4.42 | 4.24 | 4.35 | 14 356 | 6 178 |
| 19.05.2026 | 4.11 | 4.11 | 3.99 | 3.99 | 1 446 | 582 |
| 18.05.2026 | 3.71 | 4.06 | 3.71 | 4.04 | 10 450 | 3 951 |
| 15.05.2026 | 3.76 | 3.76 | 3.53 | 3.53 | 967 | 352 |
| 14.05.2026 | 3.43 | 3.54 | 3.43 | 3.54 | 1 367 | 479 |
| 13.05.2026 | 3.15 | 3.79 | 2.92 | 3.79 | 12 359 | 4 195 |
| 12.05.2026 | 3.26 | 3.29 | 3.17 | 3.24 | 4 894 | 1 584 |
| 11.05.2026 | 3.54 | 3.54 | 3.45 | 3.45 | 2 286 | 799 |
| 08.05.2026 | 3.69 | 3.69 | 3.58 | 3.60 | 2 706 | 976 |
| 07.05.2026 | 3.96 | 3.96 | 3.60 | 3.72 | 5 627 | 2 070 |
| 06.05.2026 | 3.93 | 4.00 | 3.93 | 4.00 | 1 849 | 737 |
Biznesradar bez reklam? Sprawdź BR Plus
