Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR68197
12.00-1.06(-8.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.12.2025 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 120 |
| 01.12.2025 | 13.48 | 13.48 | 13.48 | 13.48 | 98 | 132 |
| 27.11.2025 | 12.22 | 13.02 | 12.22 | 12.74 | 400 | 510 |
| 12.11.2025 | 12.16 | 12.16 | 12.16 | 12.16 | 102 | 124 |
| 04.11.2025 | 12.88 | 12.88 | 12.88 | 12.88 | 100 | 129 |
| 16.10.2025 | 13.10 | 13.10 | 13.10 | 13.10 | 87 | 114 |
| 15.10.2025 | 12.82 | 12.82 | 12.82 | 12.82 | 800 | 1 026 |
| 14.10.2025 | 12.58 | 12.58 | 12.58 | 12.58 | 87 | 109 |
| 02.09.2025 | 12.30 | 12.30 | 12.30 | 12.30 | 99 | 122 |
| 01.09.2025 | 13.00 | 13.00 | 12.50 | 12.50 | 193 | 246 |
| 29.08.2025 | 12.74 | 12.74 | 12.74 | 12.74 | 94 | 120 |
| 03.07.2025 | 15.02 | 15.02 | 15.02 | 15.02 | 330 | 496 |
| 22.05.2025 | 9.98 | 9.98 | 9.98 | 9.98 | 105 | 105 |
| 17.04.2025 | 10.22 | 10.22 | 10.22 | 10.22 | 40 | 41 |
| 10.04.2025 | 9.29 | 9.29 | 9.29 | 9.29 | 1 300 | 1 208 |
| 09.04.2025 | 8.79 | 8.79 | 8.26 | 8.26 | 1 450 | 1 206 |
| 07.04.2025 | 8.68 | 8.68 | 8.63 | 8.63 | 25 000 | 21 613 |
| 28.03.2025 | 9.02 | 9.05 | 9.02 | 9.05 | 10 000 | 9 028 |
| 26.03.2025 | 8.50 | 8.50 | 8.50 | 8.50 | 150 | 128 |
| 17.03.2025 | 9.85 | 9.85 | 9.85 | 9.85 | 110 | 108 |
| 12.03.2025 | 9.37 | 9.37 | 9.37 | 9.37 | 100 | 94 |
| 11.03.2025 | 9.74 | 9.78 | 9.74 | 9.78 | 500 | 489 |
| 12.02.2025 | 11.20 | 11.20 | 11.20 | 11.20 | 996 | 1 116 |
| 11.02.2025 | 10.62 | 10.62 | 10.62 | 10.62 | 304 | 323 |
| 06.02.2025 | 10.52 | 10.52 | 10.52 | 10.52 | 200 | 210 |
| 29.01.2025 | 8.99 | 8.99 | 8.80 | 8.80 | 200 | 178 |
| 20.01.2025 | 10.18 | 10.18 | 10.18 | 10.18 | 500 | 509 |
| 16.01.2025 | 8.82 | 9.17 | 8.82 | 9.17 | 6 496 | 5 949 |
| 15.01.2025 | 7.70 | 7.71 | 7.70 | 7.71 | 1 095 | 843 |
| 07.01.2025 | 7.79 | 7.79 | 7.79 | 7.79 | 120 | 93 |
| 02.01.2025 | 7.89 | 7.89 | 7.89 | 7.89 | 120 | 95 |
| 20.12.2024 | 6.87 | 7.12 | 6.87 | 7.12 | 2 434 | 1 697 |
| 18.12.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 1 299 | 987 |
| 17.12.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 8 749 | 6 649 |
| 13.12.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 1 446 | 998 |
| 12.12.2024 | 7.23 | 7.23 | 6.93 | 7.15 | 3 394 | 2 363 |
| 06.12.2024 | 8.30 | 8.40 | 8.30 | 8.40 | 223 | 185 |
| 04.12.2024 | 6.35 | 6.35 | 6.35 | 6.35 | 147 | 93 |
| 29.11.2024 | 5.28 | 5.28 | 5.23 | 5.23 | 20 147 | 10 538 |
| 28.11.2024 | 5.20 | 5.28 | 5.20 | 5.28 | 500 | 262 |
| 27.11.2024 | 5.59 | 5.59 | 4.46 | 4.73 | 27 070 | 13 049 |
| 26.11.2024 | 5.40 | 5.64 | 5.40 | 5.64 | 6 350 | 3 562 |
| 25.11.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 800 | 394 |
| 21.11.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 800 | 351 |
| 19.11.2024 | 3.79 | 3.79 | 3.79 | 3.79 | 750 | 284 |
| 04.11.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 13 | 6 |
| 30.10.2024 | 4.89 | 4.89 | 4.89 | 4.89 | 996 | 487 |
| 28.10.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 420 | 196 |
| 23.10.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 500 | 225 |
| 21.10.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 1 379 | 626 |
Biznesradar bez reklam? Sprawdź BR Plus
