Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR71977
7.72+0.28(+3.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 7.50 | 7.83 | 7.50 | 7.72 | 10 549 | 7 948 |
| 03.06.2026 | 7.19 | 7.52 | 7.19 | 7.52 | 10 000 | 7 482 |
| 02.06.2026 | 7.47 | 7.53 | 7.43 | 7.53 | 702 | 526 |
| 01.06.2026 | 7.50 | 7.78 | 7.40 | 7.40 | 4 432 | 3 329 |
| 29.05.2026 | 8.43 | 8.43 | 8.43 | 8.43 | 1 | 1 |
| 28.05.2026 | 7.88 | 7.88 | 7.88 | 7.88 | 500 | 394 |
| 27.05.2026 | 10.58 | 10.76 | 8.00 | 8.32 | 35 980 | 35 699 |
| 26.05.2026 | 10.30 | 10.30 | 10.14 | 10.18 | 31 020 | 31 668 |
| 25.05.2026 | 10.44 | 10.44 | 10.44 | 10.44 | 1 000 | 1 044 |
| 21.05.2026 | 9.91 | 9.91 | 9.91 | 9.91 | 102 | 101 |
| 20.05.2026 | 10.48 | 10.48 | 10.48 | 10.48 | 200 | 210 |
| 19.05.2026 | 11.32 | 11.44 | 11.00 | 11.00 | 48 002 | 52 963 |
| 18.05.2026 | 11.00 | 11.20 | 10.92 | 11.20 | 10 831 | 11 900 |
| 14.05.2026 | 10.98 | 11.48 | 10.98 | 11.48 | 4 | 4 |
| 13.05.2026 | 10.64 | 10.64 | 10.64 | 10.64 | 1 | 1 |
| 12.05.2026 | 10.50 | 10.52 | 10.42 | 10.52 | 39 400 | 41 323 |
| 11.05.2026 | 10.76 | 10.76 | 10.76 | 10.76 | 1 000 | 1 076 |
| 06.05.2026 | 11.60 | 11.60 | 11.60 | 11.60 | 102 | 118 |
| 04.05.2026 | 11.64 | 11.64 | 11.64 | 11.64 | 10 | 12 |
| 27.04.2026 | 12.56 | 12.58 | 12.56 | 12.56 | 25 000 | 31 406 |
| 24.04.2026 | 12.74 | 12.84 | 12.74 | 12.80 | 22 099 | 28 304 |
| 23.04.2026 | 13.26 | 13.26 | 13.26 | 13.26 | 520 | 690 |
| 22.04.2026 | 13.66 | 14.42 | 13.66 | 14.42 | 2 | 3 |
| 17.04.2026 | 12.88 | 13.94 | 12.88 | 13.90 | 2 519 | 3 276 |
| 16.04.2026 | 12.38 | 12.74 | 12.38 | 12.74 | 51 | 65 |
| 15.04.2026 | 11.30 | 12.04 | 11.30 | 12.04 | 3 | 3 |
| 14.04.2026 | 10.60 | 10.88 | 10.60 | 10.88 | 2 | 2 |
| 08.04.2026 | 9.96 | 10.48 | 9.96 | 10.48 | 82 | 82 |
| 07.04.2026 | 9.80 | 9.80 | 9.80 | 9.80 | 1 | 1 |
| 01.04.2026 | 9.28 | 9.28 | 9.28 | 9.28 | 1 | 1 |
| 24.03.2026 | 8.67 | 8.67 | 8.67 | 8.67 | 80 | 69 |
| 20.03.2026 | 10.30 | 10.30 | 10.30 | 10.30 | 1 | 1 |
| 19.03.2026 | 8.12 | 8.12 | 8.12 | 8.12 | 30 | 24 |
| 10.03.2026 | 10.40 | 10.62 | 10.40 | 10.62 | 31 | 32 |
| 06.03.2026 | 10.34 | 10.34 | 10.34 | 10.34 | 1 | 1 |
| 05.03.2026 | 10.10 | 10.10 | 10.10 | 10.10 | 1 | 1 |
| 04.03.2026 | 9.69 | 9.69 | 9.69 | 9.69 | 1 | 1 |
| 03.03.2026 | 9.05 | 9.05 | 9.05 | 9.05 | 2 000 | 1 810 |
| 27.02.2026 | 9.57 | 9.57 | 9.51 | 9.51 | 2 200 | 2 098 |
| 25.02.2026 | 9.42 | 9.87 | 9.42 | 9.87 | 2 | 2 |
| 23.02.2026 | 9.28 | 9.28 | 9.28 | 9.28 | 400 | 371 |
| 11.02.2026 | 10.28 | 10.28 | 10.28 | 10.28 | 1 | 1 |
| 09.02.2026 | 9.91 | 9.91 | 9.91 | 9.91 | 1 | 1 |
| 04.02.2026 | 10.88 | 10.88 | 10.88 | 10.88 | 1 | 1 |
| 03.02.2026 | 11.22 | 11.22 | 11.22 | 11.22 | 3 000 | 3 366 |
| 29.01.2026 | 13.80 | 14.42 | 13.80 | 14.40 | 212 | 305 |
| 28.01.2026 | 12.70 | 12.98 | 12.70 | 12.98 | 2 | 3 |
| 22.01.2026 | 12.04 | 12.04 | 12.04 | 12.04 | 1 | 1 |
| 16.01.2026 | 13.18 | 13.18 | 13.14 | 13.14 | 2 400 | 3 162 |
| 15.01.2026 | 11.60 | 12.06 | 11.60 | 12.06 | 2 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus
