Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR67413
13.26+0.52(+4.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 13.26 | 13.26 | 13.26 | 13.26 | 350 | 464 |
| 08.12.2025 | 12.38 | 12.38 | 12.38 | 12.38 | 200 | 248 |
| 24.11.2025 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | 112 |
| 14.11.2025 | 11.50 | 11.50 | 11.50 | 11.50 | 50 | 58 |
| 09.10.2025 | 16.48 | 16.48 | 16.38 | 16.38 | 2 000 | 3 277 |
| 02.10.2025 | 15.22 | 15.22 | 15.22 | 15.22 | 500 | 761 |
| 03.09.2025 | 13.30 | 13.30 | 13.30 | 13.30 | 1 100 | 1 463 |
| 01.09.2025 | 13.08 | 13.08 | 12.74 | 12.92 | 900 | 1 167 |
| 07.08.2025 | 13.60 | 13.60 | 13.60 | 13.60 | 130 | 177 |
| 06.08.2025 | 13.04 | 13.04 | 13.04 | 13.04 | 130 | 170 |
| 29.07.2025 | 13.68 | 13.68 | 13.68 | 13.68 | 600 | 821 |
| 28.07.2025 | 13.98 | 13.98 | 13.62 | 13.62 | 300 | 416 |
| 25.07.2025 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | 135 |
| 22.07.2025 | 14.48 | 14.48 | 13.96 | 13.96 | 400 | 564 |
| 11.07.2025 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | 153 |
| 01.07.2025 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | 164 |
| 30.06.2025 | 16.84 | 16.92 | 16.84 | 16.92 | 3 450 | 5 821 |
| 24.06.2025 | 16.14 | 16.14 | 16.14 | 16.14 | 50 | 81 |
| 17.06.2025 | 14.82 | 14.96 | 14.82 | 14.96 | 350 | 522 |
| 16.06.2025 | 15.00 | 15.00 | 15.00 | 15.00 | 1 150 | 1 725 |
| 10.06.2025 | 15.16 | 15.16 | 15.16 | 15.16 | 100 | 152 |
| 09.06.2025 | 15.46 | 15.46 | 15.46 | 15.46 | 850 | 1 314 |
| 05.06.2025 | 14.14 | 14.44 | 14.14 | 14.44 | 900 | 1 291 |
| 03.06.2025 | 10.54 | 12.08 | 10.54 | 12.08 | 500 | 589 |
| 28.05.2025 | 10.54 | 10.54 | 10.54 | 10.54 | 150 | 158 |
| 26.05.2025 | 10.56 | 10.56 | 10.56 | 10.56 | 150 | 158 |
| 23.05.2025 | 10.10 | 10.30 | 10.10 | 10.30 | 740 | 750 |
| 22.05.2025 | 10.40 | 10.40 | 10.40 | 10.40 | 190 | 198 |
| 19.05.2025 | 11.66 | 11.66 | 11.66 | 11.66 | 120 | 140 |
| 14.05.2025 | 11.96 | 12.04 | 11.96 | 12.04 | 300 | 360 |
| 12.05.2025 | 13.12 | 13.12 | 13.12 | 13.12 | 100 | 131 |
| 06.05.2025 | 12.72 | 12.72 | 12.72 | 12.72 | 150 | 191 |
| 05.05.2025 | 13.92 | 13.92 | 13.54 | 13.54 | 700 | 967 |
| 02.05.2025 | 12.62 | 14.00 | 12.62 | 14.00 | 2 570 | 3 322 |
| 15.04.2025 | 10.58 | 10.58 | 10.58 | 10.58 | 127 | 134 |
| 11.04.2025 | 9.86 | 9.86 | 9.86 | 9.86 | 127 | 125 |
| 10.04.2025 | 9.70 | 9.70 | 9.70 | 9.70 | 129 | 125 |
| 09.04.2025 | 9.66 | 9.66 | 9.66 | 9.66 | 129 | 125 |
| 08.04.2025 | 9.45 | 9.45 | 9.45 | 9.45 | 443 | 419 |
| 07.04.2025 | 9.22 | 9.22 | 9.18 | 9.18 | 15 000 | 13 805 |
| 12.02.2025 | 11.72 | 11.72 | 11.72 | 11.72 | 714 | 837 |
| 06.02.2025 | 10.74 | 10.74 | 10.74 | 10.74 | 225 | 242 |
| 27.01.2025 | 9.20 | 9.20 | 9.20 | 9.20 | 75 | 69 |
| 22.01.2025 | 10.60 | 10.60 | 10.40 | 10.40 | 370 | 391 |
| 17.01.2025 | 10.40 | 10.50 | 10.40 | 10.50 | 7 668 | 7 986 |
| 09.01.2025 | 7.75 | 7.75 | 7.75 | 7.75 | 1 370 | 1 062 |
| 02.01.2025 | 8.66 | 8.66 | 8.66 | 8.66 | 100 | 87 |
| 27.12.2024 | 8.07 | 8.07 | 7.93 | 7.93 | 2 491 | 1 993 |
| 23.12.2024 | 7.78 | 7.82 | 7.78 | 7.82 | 1 500 | 1 169 |
| 20.12.2024 | 7.62 | 7.63 | 7.62 | 7.63 | 800 | 610 |
Biznesradar bez reklam? Sprawdź BR Plus
