Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCCC67017
3.43-0.17(-4.72%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3 390 | 1 221 |
| 29.01.2026 | 3.72 | 3.78 | 3.54 | 3.62 | 27 119 | 9 931 |
| 28.01.2026 | 4.20 | 4.20 | 4.20 | 4.20 | 2 428 | 1 020 |
| 26.01.2026 | 4.67 | 4.67 | 4.67 | 4.67 | 1 000 | 467 |
| 22.01.2026 | 5.35 | 5.35 | 5.35 | 5.35 | 500 | 268 |
| 21.01.2026 | 5.49 | 5.49 | 5.49 | 5.49 | 180 | 99 |
| 16.01.2026 | 5.54 | 5.54 | 5.54 | 5.54 | 385 | 213 |
| 15.01.2026 | 5.98 | 5.98 | 5.37 | 5.37 | 5 435 | 3 147 |
| 13.01.2026 | 5.64 | 5.64 | 5.64 | 5.64 | 15 | 8 |
| 12.01.2026 | 5.90 | 5.90 | 5.90 | 5.90 | 100 | 59 |
| 07.01.2026 | 4.43 | 4.71 | 4.38 | 4.71 | 12 101 | 5 356 |
| 02.01.2026 | 4.09 | 4.09 | 4.09 | 4.09 | 2 205 | 902 |
| 30.12.2025 | 4.15 | 4.15 | 3.83 | 3.83 | 1 574 | 644 |
| 29.12.2025 | 3.65 | 3.86 | 3.65 | 3.86 | 6 036 | 2 276 |
| 23.12.2025 | 3.58 | 3.58 | 3.40 | 3.58 | 4 773 | 1 686 |
| 22.12.2025 | 3.93 | 3.93 | 3.77 | 3.77 | 3 748 | 1 426 |
| 19.12.2025 | 4.18 | 4.30 | 4.18 | 4.23 | 2 987 | 1 280 |
| 18.12.2025 | 4.19 | 4.20 | 4.01 | 4.01 | 2 887 | 1 161 |
| 17.12.2025 | 3.39 | 4.00 | 3.11 | 4.00 | 26 453 | 9 458 |
| 16.12.2025 | 4.26 | 4.32 | 3.66 | 3.66 | 12 878 | 5 222 |
| 15.12.2025 | 4.31 | 5.01 | 4.31 | 5.01 | 2 364 | 1 102 |
| 12.12.2025 | 4.17 | 4.21 | 4.17 | 4.21 | 2 495 | 1 042 |
| 11.12.2025 | 4.02 | 4.11 | 4.02 | 4.11 | 500 | 203 |
| 10.12.2025 | 3.81 | 4.12 | 3.81 | 4.12 | 4 223 | 1 648 |
| 09.12.2025 | 3.43 | 3.71 | 3.26 | 3.71 | 12 653 | 4 403 |
| 08.12.2025 | 3.72 | 3.81 | 3.54 | 3.54 | 4 614 | 1 688 |
| 05.12.2025 | 3.82 | 3.82 | 3.62 | 3.72 | 3 915 | 1 483 |
| 04.12.2025 | 4.00 | 4.00 | 3.62 | 3.78 | 5 160 | 1 983 |
| 03.12.2025 | 4.34 | 4.34 | 3.88 | 3.96 | 16 178 | 6 600 |
| 27.11.2025 | 5.05 | 5.05 | 5.01 | 5.01 | 2 240 | 1 130 |
| 26.11.2025 | 5.30 | 5.30 | 4.73 | 4.86 | 2 847 | 1 435 |
| 25.11.2025 | 5.50 | 5.59 | 5.36 | 5.36 | 9 901 | 5 510 |
| 24.11.2025 | 5.73 | 5.73 | 5.73 | 5.73 | 90 | 52 |
| 21.11.2025 | 5.93 | 5.93 | 5.93 | 5.93 | 340 | 202 |
| 20.11.2025 | 6.05 | 6.05 | 5.94 | 5.94 | 450 | 270 |
| 18.11.2025 | 6.24 | 6.24 | 6.24 | 6.24 | 639 | 399 |
| 14.11.2025 | 5.58 | 5.58 | 5.42 | 5.42 | 543 | 300 |
| 12.11.2025 | 5.98 | 5.98 | 5.86 | 5.86 | 250 | 148 |
| 10.11.2025 | 6.34 | 6.34 | 6.34 | 6.34 | 235 | 149 |
| 07.11.2025 | 6.18 | 6.47 | 6.06 | 6.06 | 615 | 383 |
| 06.11.2025 | 7.29 | 7.29 | 7.29 | 7.29 | 48 | 35 |
| 29.10.2025 | 7.49 | 7.49 | 7.37 | 7.37 | 420 | 312 |
| 28.10.2025 | 6.19 | 6.19 | 6.19 | 6.19 | 850 | 526 |
| 27.10.2025 | 6.16 | 6.16 | 6.16 | 6.16 | 1 640 | 1 010 |
| 24.10.2025 | 6.17 | 6.17 | 6.17 | 6.17 | 150 | 93 |
| 23.10.2025 | 6.39 | 6.39 | 6.19 | 6.19 | 198 | 124 |
| 22.10.2025 | 6.02 | 6.38 | 6.02 | 6.38 | 3 277 | 2 062 |
| 21.10.2025 | 6.69 | 6.69 | 6.69 | 6.69 | 995 | 666 |
| 17.10.2025 | 6.82 | 7.40 | 6.65 | 7.35 | 34 200 | 24 974 |
| 16.10.2025 | 6.38 | 6.72 | 5.57 | 6.72 | 33 860 | 20 411 |
Biznesradar bez reklam? Sprawdź BR Plus
