Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72637
4.80+0.02(+0.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 4.38 | 4.80 | 4.35 | 4.80 | 59 000 | 26 038 |
| 01.06.2026 | 5.43 | 5.43 | 4.62 | 4.62 | 1 236 | 617 |
| 29.05.2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5 234 | 2 622 |
| 28.05.2026 | 5.42 | 5.42 | 4.92 | 4.97 | 21 326 | 10 953 |
| 27.05.2026 | 7.56 | 7.56 | 5.25 | 5.44 | 22 696 | 13 815 |
| 22.05.2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7 500 | 5 790 |
| 21.05.2026 | 7.29 | 7.29 | 7.10 | 7.10 | 539 | 387 |
| 20.05.2026 | 7.83 | 7.83 | 7.83 | 7.83 | 6 360 | 4 980 |
| 19.05.2026 | 8.28 | 8.28 | 8.28 | 8.28 | 1 000 | 828 |
| 18.05.2026 | 8.11 | 8.35 | 8.11 | 8.35 | 1 370 | 1 140 |
| 15.05.2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7 500 | 5 805 |
| 14.05.2026 | 8.37 | 8.37 | 8.37 | 8.37 | 6 100 | 5 106 |
| 12.05.2026 | 7.65 | 7.65 | 7.65 | 7.65 | 280 | 214 |
| 11.05.2026 | 8.07 | 8.07 | 8.07 | 8.07 | 250 | 202 |
| 06.05.2026 | 8.71 | 9.08 | 8.71 | 8.76 | 9 827 | 8 729 |
| 04.05.2026 | 9.50 | 9.50 | 8.70 | 8.70 | 565 | 514 |
| 30.04.2026 | 9.50 | 9.50 | 9.50 | 9.50 | 168 | 160 |
| 28.04.2026 | 10.04 | 10.04 | 10.04 | 10.04 | 128 | 129 |
| 27.04.2026 | 10.02 | 10.02 | 9.92 | 9.92 | 230 | 229 |
| 24.04.2026 | 10.00 | 10.00 | 10.00 | 10.00 | 130 | 130 |
| 22.04.2026 | 11.20 | 11.60 | 11.20 | 11.50 | 3 300 | 3 799 |
| 20.04.2026 | 10.10 | 10.10 | 10.10 | 10.10 | 184 | 186 |
| 17.04.2026 | 10.34 | 10.94 | 10.34 | 10.94 | 1 404 | 1 516 |
| 16.04.2026 | 9.32 | 9.86 | 9.32 | 9.86 | 600 | 582 |
| 15.04.2026 | 9.36 | 9.42 | 9.36 | 9.42 | 739 | 695 |
| 14.04.2026 | 7.84 | 7.94 | 7.84 | 7.94 | 8 190 | 6 465 |
| 13.04.2026 | 6.50 | 6.50 | 6.50 | 6.50 | 613 | 398 |
| 09.04.2026 | 6.85 | 6.85 | 6.85 | 6.85 | 325 | 223 |
| 08.04.2026 | 7.69 | 7.69 | 7.53 | 7.53 | 790 | 600 |
| 07.04.2026 | 6.70 | 6.70 | 6.58 | 6.58 | 2 492 | 1 658 |
| 02.04.2026 | 6.00 | 6.41 | 6.00 | 6.41 | 856 | 532 |
| 30.03.2026 | 5.74 | 5.74 | 5.60 | 5.60 | 1 477 | 840 |
| 27.03.2026 | 5.55 | 5.64 | 5.50 | 5.64 | 573 | 319 |
| 24.03.2026 | 5.99 | 5.99 | 5.97 | 5.98 | 525 | 314 |
| 23.03.2026 | 6.54 | 6.66 | 6.54 | 6.66 | 400 | 265 |
| 20.03.2026 | 7.33 | 7.48 | 7.33 | 7.39 | 2 590 | 1 902 |
| 19.03.2026 | 6.00 | 6.00 | 5.36 | 5.77 | 37 159 | 20 057 |
| 18.03.2026 | 6.51 | 6.51 | 6.51 | 6.51 | 40 | 26 |
| 17.03.2026 | 6.73 | 6.73 | 6.73 | 6.73 | 30 | 20 |
| 16.03.2026 | 7.00 | 7.00 | 7.00 | 7.00 | 168 | 118 |
| 13.03.2026 | 7.10 | 7.10 | 7.10 | 7.10 | 50 | 36 |
| 11.03.2026 | 7.25 | 7.25 | 7.25 | 7.25 | 966 | 700 |
| 10.03.2026 | 7.78 | 7.92 | 7.78 | 7.85 | 6 570 | 5 166 |
| 09.03.2026 | 7.50 | 7.50 | 7.50 | 7.50 | 300 | 225 |
| 06.03.2026 | 7.33 | 7.52 | 6.90 | 6.90 | 30 178 | 22 273 |
| 04.03.2026 | 6.98 | 6.98 | 6.98 | 6.98 | 2 870 | 2 003 |
| 03.03.2026 | 6.13 | 6.13 | 6.00 | 6.04 | 27 961 | 16 823 |
| 23.02.2026 | 6.59 | 6.59 | 6.59 | 6.59 | 300 | 198 |
| 17.02.2026 | 6.49 | 6.49 | 6.49 | 6.49 | 5 | 3 |
| 13.02.2026 | 6.56 | 6.56 | 6.56 | 6.56 | 30 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus
