Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR71977
11.00-0.18(-1.61%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.10.2026 | 11.00 | 11.00 | 11.00 | 11.00 | 320 | 3 520 |
| 16.10.2026 | 11.18 | 11.18 | 11.18 | 11.18 | 400 | 4 472 |
| 15.10.2026 | 10.68 | 10.74 | 10.52 | 10.74 | 487 | 5 177 |
| 12.10.2026 | 10.92 | 11.02 | 10.92 | 11.02 | 2 | 22 |
| 09.10.2026 | 10.62 | 10.62 | 10.62 | 10.62 | 1 | 11 |
| 07.10.2026 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | 1 008 |
| 06.10.2026 | 10.28 | 10.46 | 10.28 | 10.46 | 2 | 21 |
| 01.10.2026 | 10.06 | 10.18 | 10.06 | 10.06 | 22 091 | 22 324 |
| 30.09.2026 | 9.59 | 9.59 | 9.59 | 9.59 | 1 | 1 |
| 22.09.2026 | 9.46 | 9.46 | 9.46 | 9.46 | 1 | 1 |
| 21.09.2026 | 9.01 | 9.01 | 8.92 | 8.97 | 701 | 627 |
| 11.09.2026 | 7.50 | 7.50 | 7.50 | 7.50 | 2 000 | 1 500 |
| 10.09.2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7 000 | 5 320 |
| 09.09.2026 | 8.30 | 8.30 | 7.79 | 7.79 | 7 297 | 5 944 |
| 08.09.2026 | 8.21 | 8.55 | 7.99 | 8.55 | 4 155 | 3 476 |
| 07.09.2026 | 7.99 | 8.30 | 7.99 | 8.30 | 251 | 201 |
| 04.09.2026 | 7.37 | 7.71 | 7.27 | 7.71 | 3 420 | 2 555 |
| 03.09.2026 | 8.33 | 8.33 | 8.20 | 8.20 | 1 692 | 1 400 |
| 02.09.2026 | 7.74 | 7.76 | 7.65 | 7.76 | 1 816 | 1 394 |
| 01.09.2026 | 7.97 | 7.97 | 7.97 | 7.97 | 186 | 148 |
| 27.08.2026 | 7.74 | 7.74 | 7.74 | 7.74 | 750 | 581 |
| 26.08.2026 | 8.97 | 8.97 | 8.60 | 8.90 | 4 501 | 3 957 |
| 25.08.2026 | 8.63 | 8.77 | 8.37 | 8.77 | 3 710 | 3 171 |
| 24.08.2026 | 10.42 | 10.42 | 10.42 | 10.42 | 1 000 | 1 042 |
| 17.08.2026 | 10.40 | 10.40 | 10.40 | 10.40 | 42 | 44 |
| 14.08.2026 | 10.86 | 10.86 | 10.86 | 10.86 | 184 | 200 |
| 12.08.2026 | 11.04 | 11.20 | 11.04 | 11.14 | 150 | 166 |
| 11.08.2026 | 10.84 | 10.84 | 10.84 | 10.84 | 2 | 2 |
| 10.08.2026 | 10.48 | 10.48 | 10.04 | 10.32 | 387 | 389 |
| 07.08.2026 | 9.88 | 10.46 | 9.88 | 10.42 | 21 323 | 22 067 |
| 06.08.2026 | 9.87 | 9.87 | 9.50 | 9.50 | 1 101 | 1 083 |
| 05.08.2026 | 9.90 | 9.95 | 9.90 | 9.95 | 145 | 144 |
| 04.08.2026 | 9.96 | 10.20 | 9.96 | 10.20 | 638 | 639 |
| 03.08.2026 | 9.78 | 9.89 | 9.78 | 9.89 | 4 276 | 4 185 |
| 31.07.2026 | 9.54 | 9.90 | 9.54 | 9.65 | 63 755 | 61 859 |
| 30.07.2026 | 10.28 | 10.28 | 9.80 | 9.94 | 791 | 786 |
| 29.07.2026 | 8.69 | 9.84 | 8.69 | 9.84 | 308 | 273 |
| 28.07.2026 | 8.27 | 8.27 | 8.27 | 8.27 | 500 | 414 |
| 27.07.2026 | 7.85 | 8.11 | 7.85 | 8.11 | 368 | 295 |
| 24.07.2026 | 7.39 | 7.44 | 7.39 | 7.44 | 328 | 243 |
| 23.07.2026 | 7.30 | 7.31 | 7.30 | 7.31 | 210 | 153 |
| 17.07.2026 | 8.13 | 8.13 | 8.13 | 8.13 | 500 | 407 |
| 16.07.2026 | 8.29 | 8.57 | 8.29 | 8.57 | 601 | 499 |
| 14.07.2026 | 7.72 | 7.74 | 7.72 | 7.73 | 580 | 448 |
| 10.07.2026 | 8.03 | 8.03 | 8.03 | 8.03 | 124 | 100 |
| 09.07.2026 | 8.00 | 8.00 | 8.00 | 8.00 | 125 | 100 |
| 07.07.2026 | 8.16 | 8.46 | 8.16 | 8.46 | 12 013 | 9 803 |
| 06.07.2026 | 8.27 | 8.27 | 8.27 | 8.27 | 1 | 1 |
| 02.07.2026 | 7.68 | 7.93 | 7.68 | 7.93 | 12 | 9 |
| 30.06.2026 | 6.93 | 7.20 | 6.93 | 7.19 | 1 784 | 1 270 |
Biznesradar bez reklam? Sprawdź BR Plus
