Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR00365
5.19-0.64(-10.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.10.2026 | 5.79 | 5.81 | 5.19 | 5.19 | 13 364 | 74 584 |
| 06.10.2026 | 5.33 | 5.83 | 5.33 | 5.83 | 431 | 2 420 |
| 05.10.2026 | 5.06 | 5.20 | 5.00 | 5.18 | 1 850 | 9 539 |
| 02.10.2026 | 5.30 | 5.45 | 4.87 | 5.07 | 7 773 | 3 989 |
| 01.10.2026 | 4.77 | 5.46 | 4.47 | 5.15 | 32 142 | 16 266 |
| 30.09.2026 | 4.34 | 4.96 | 4.34 | 4.96 | 13 290 | 6 280 |
| 29.09.2026 | 4.38 | 4.45 | 4.28 | 4.45 | 771 | 338 |
| 28.09.2026 | 4.46 | 4.46 | 4.37 | 4.37 | 2 962 | 1 304 |
| 25.09.2026 | 4.33 | 4.48 | 4.33 | 4.48 | 1 549 | 686 |
| 24.09.2026 | 4.52 | 4.53 | 4.20 | 4.46 | 10 047 | 4 527 |
| 23.09.2026 | 4.38 | 4.38 | 4.18 | 4.25 | 1 000 | 429 |
| 22.09.2026 | 4.65 | 4.78 | 4.37 | 4.47 | 6 960 | 3 239 |
| 21.09.2026 | 3.92 | 4.35 | 3.92 | 4.35 | 5 595 | 2 365 |
| 18.09.2026 | 3.64 | 3.64 | 3.64 | 3.64 | 350 | 127 |
| 17.09.2026 | 3.87 | 3.90 | 3.87 | 3.90 | 530 | 205 |
| 16.09.2026 | 3.31 | 3.63 | 3.31 | 3.46 | 2 970 | 1 018 |
| 15.09.2026 | 3.38 | 3.76 | 3.36 | 3.36 | 9 158 | 3 349 |
| 14.09.2026 | 3.58 | 3.60 | 3.38 | 3.53 | 2 440 | 858 |
| 11.09.2026 | 2.79 | 3.40 | 2.64 | 3.28 | 6 750 | 2 002 |
| 10.09.2026 | 3.04 | 3.55 | 2.84 | 2.98 | 10 040 | 3 239 |
| 09.09.2026 | 3.73 | 3.73 | 3.07 | 3.09 | 10 992 | 3 639 |
| 08.09.2026 | 3.36 | 3.90 | 3.36 | 3.90 | 9 266 | 3 459 |
| 07.09.2026 | 3.19 | 3.65 | 3.19 | 3.65 | 2 167 | 755 |
| 04.09.2026 | 2.73 | 2.99 | 2.44 | 2.99 | 11 037 | 2 990 |
| 03.09.2026 | 3.64 | 3.73 | 3.09 | 3.09 | 6 439 | 2 255 |
| 02.09.2026 | 2.83 | 2.83 | 2.83 | 2.83 | 600 | 170 |
| 31.08.2026 | 3.39 | 3.44 | 3.39 | 3.44 | 1 270 | 436 |
| 28.08.2026 | 3.42 | 3.42 | 3.19 | 3.19 | 5 656 | 1 863 |
| 27.08.2026 | 3.34 | 3.34 | 3.00 | 3.08 | 4 550 | 1 437 |
| 26.08.2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3 000 | 1 143 |
| 25.08.2026 | 4.02 | 4.30 | 3.69 | 3.83 | 77 002 | 29 924 |
| 21.08.2026 | 5.54 | 5.80 | 5.54 | 5.80 | 2 610 | 1 498 |
| 20.08.2026 | 5.25 | 5.25 | 5.25 | 5.25 | 1 000 | 525 |
| 13.08.2026 | 6.59 | 6.59 | 6.53 | 6.59 | 7 334 | 4 815 |
| 11.08.2026 | 5.97 | 5.97 | 5.97 | 5.97 | 75 | 45 |
| 10.08.2026 | 5.42 | 5.42 | 5.42 | 5.42 | 1 000 | 542 |
Biznesradar bez reklam? Sprawdź BR Plus
