Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72124
9.21+0.61(+7.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.11.2025 | 9.21 | 9.21 | 8.70 | 9.21 | 4 070 | 3 692 |
| 24.11.2025 | 7.40 | 7.40 | 7.40 | 7.40 | 167 | 124 |
| 20.11.2025 | 7.15 | 7.15 | 7.15 | 7.15 | 400 | 286 |
| 17.11.2025 | 7.43 | 7.43 | 7.43 | 7.43 | 167 | 124 |
| 14.11.2025 | 7.60 | 7.89 | 7.60 | 7.89 | 264 | 204 |
| 10.11.2025 | 8.90 | 8.90 | 8.90 | 8.90 | 500 | 445 |
| 07.11.2025 | 8.84 | 8.84 | 8.84 | 8.84 | 200 | 177 |
| 04.11.2025 | 9.63 | 9.63 | 9.63 | 9.63 | 300 | 289 |
| 28.10.2025 | 10.34 | 10.34 | 10.34 | 10.34 | 2 921 | 3 020 |
| 27.10.2025 | 9.98 | 9.98 | 9.94 | 9.94 | 1 074 | 1 068 |
| 24.10.2025 | 10.48 | 10.48 | 10.36 | 10.36 | 1 917 | 1 997 |
| 22.10.2025 | 10.50 | 10.50 | 10.50 | 10.50 | 400 | 420 |
| 21.10.2025 | 10.52 | 10.52 | 10.52 | 10.52 | 920 | 968 |
| 17.10.2025 | 9.35 | 9.84 | 9.35 | 9.84 | 320 | 309 |
| 13.10.2025 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | 103 |
| 07.10.2025 | 11.48 | 11.48 | 11.48 | 11.48 | 500 | 574 |
| 17.06.2025 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | 111 |
| 02.05.2025 | 10.52 | 10.52 | 10.52 | 10.52 | 650 | 684 |
| 28.04.2025 | 7.67 | 7.67 | 7.67 | 7.67 | 650 | 499 |
| 10.04.2025 | 6.23 | 6.23 | 6.14 | 6.14 | 345 | 213 |
| 09.04.2025 | 5.69 | 5.69 | 5.01 | 5.01 | 687 | 368 |
| 08.04.2025 | 6.32 | 6.32 | 6.32 | 6.32 | 157 | 99 |
| 04.04.2025 | 6.41 | 6.41 | 6.41 | 6.41 | 195 | 125 |
| 21.03.2025 | 7.32 | 7.32 | 7.32 | 7.32 | 715 | 523 |
| 20.03.2025 | 6.79 | 6.79 | 6.79 | 6.79 | 250 | 170 |
| 14.03.2025 | 6.46 | 6.46 | 6.46 | 6.46 | 465 | 300 |
| 13.03.2025 | 6.36 | 6.50 | 6.35 | 6.45 | 6 800 | 4 369 |
| 12.03.2025 | 6.21 | 6.35 | 6.11 | 6.11 | 2 400 | 1 494 |
| 11.03.2025 | 6.65 | 6.65 | 6.10 | 6.10 | 2 400 | 1 577 |
| 10.03.2025 | 6.54 | 6.54 | 6.54 | 6.54 | 1 000 | 654 |
| 07.03.2025 | 6.59 | 6.68 | 6.59 | 6.68 | 1 000 | 664 |
| 28.02.2025 | 6.85 | 6.85 | 6.85 | 6.85 | 130 | 89 |
| 26.02.2025 | 7.34 | 7.34 | 7.34 | 7.34 | 250 | 184 |
| 18.02.2025 | 8.16 | 8.16 | 8.16 | 8.16 | 119 | 97 |
| 17.02.2025 | 8.31 | 8.31 | 8.31 | 8.31 | 119 | 99 |
| 06.02.2025 | 7.30 | 7.30 | 6.95 | 6.95 | 43 120 | 30 121 |
| 05.02.2025 | 7.14 | 7.23 | 7.14 | 7.23 | 1 255 | 899 |
| 03.02.2025 | 6.12 | 6.34 | 6.00 | 6.00 | 389 | 240 |
| 31.01.2025 | 6.35 | 6.40 | 6.35 | 6.40 | 677 | 433 |
| 27.01.2025 | 5.61 | 5.61 | 5.57 | 5.57 | 1 540 | 862 |
| 24.01.2025 | 5.99 | 5.99 | 5.99 | 5.99 | 154 | 92 |
| 23.01.2025 | 6.54 | 6.54 | 6.45 | 6.45 | 594 | 387 |
| 22.01.2025 | 7.21 | 7.21 | 7.21 | 7.21 | 222 | 160 |
| 21.01.2025 | 6.95 | 6.95 | 6.95 | 6.95 | 85 | 59 |
| 20.01.2025 | 7.33 | 7.33 | 7.10 | 7.24 | 31 985 | 23 294 |
| 17.01.2025 | 6.32 | 7.02 | 6.32 | 7.02 | 22 802 | 15 821 |
| 16.01.2025 | 5.30 | 6.07 | 5.30 | 6.00 | 14 933 | 8 964 |
| 15.01.2025 | 4.39 | 4.69 | 4.39 | 4.69 | 2 582 | 1 175 |
| 14.01.2025 | 4.60 | 4.60 | 4.54 | 4.54 | 1 000 | 457 |
| 13.01.2025 | 4.21 | 4.21 | 4.21 | 4.21 | 287 | 121 |
Biznesradar bez reklam? Sprawdź BR Plus
