Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72637
8.20+0.44(+5.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 8.20 | 8.26 | 8.18 | 8.20 | 4 571 | 37 707 |
| 15.10.2026 | 7.76 | 7.76 | 7.76 | 7.76 | 300 | 2 328 |
| 14.10.2026 | 7.87 | 7.87 | 7.87 | 7.87 | 4 257 | 33 503 |
| 12.10.2026 | 7.99 | 8.04 | 7.99 | 8.04 | 850 | 6 824 |
| 09.10.2026 | 7.43 | 7.83 | 7.43 | 7.80 | 12 200 | 94 386 |
| 07.10.2026 | 7.63 | 7.63 | 7.10 | 7.10 | 3 350 | 24 698 |
| 06.10.2026 | 7.17 | 7.40 | 7.17 | 7.40 | 589 | 4 327 |
| 02.10.2026 | 7.11 | 7.11 | 7.00 | 7.00 | 1 390 | 983 |
| 01.10.2026 | 6.37 | 7.22 | 6.37 | 7.22 | 1 739 | 1 141 |
| 25.09.2026 | 6.30 | 6.30 | 6.30 | 6.30 | 27 | 17 |
| 22.09.2026 | 6.33 | 6.55 | 6.33 | 6.55 | 683 | 438 |
| 21.09.2026 | 5.67 | 6.15 | 5.67 | 6.15 | 11 950 | 6 965 |
| 17.09.2026 | 5.74 | 5.74 | 5.74 | 5.74 | 433 | 249 |
| 11.09.2026 | 4.49 | 4.49 | 4.49 | 4.49 | 675 | 303 |
| 10.09.2026 | 4.66 | 5.24 | 4.66 | 4.90 | 2 520 | 1 190 |
| 09.09.2026 | 5.26 | 5.26 | 5.26 | 5.26 | 970 | 510 |
| 08.09.2026 | 5.59 | 5.59 | 5.59 | 5.59 | 2 672 | 1 494 |
| 07.09.2026 | 5.21 | 5.32 | 5.21 | 5.25 | 5 427 | 2 852 |
| 04.09.2026 | 4.40 | 4.56 | 4.30 | 4.30 | 3 299 | 1 457 |
| 03.09.2026 | 5.53 | 5.53 | 4.97 | 5.07 | 10 580 | 5 549 |
| 02.09.2026 | 4.92 | 4.92 | 4.92 | 4.92 | 750 | 369 |
| 31.08.2026 | 5.37 | 5.37 | 5.37 | 5.37 | 850 | 456 |
| 27.08.2026 | 5.20 | 5.20 | 4.80 | 5.03 | 2 118 | 1 053 |
| 26.08.2026 | 6.23 | 6.23 | 5.70 | 5.70 | 1 138 | 670 |
| 25.08.2026 | 5.81 | 5.95 | 5.30 | 5.86 | 31 046 | 17 645 |
| 17.08.2026 | 7.64 | 7.64 | 7.64 | 7.64 | 800 | 611 |
| 14.08.2026 | 7.95 | 7.95 | 7.95 | 7.95 | 5 000 | 3 975 |
| 12.08.2026 | 7.59 | 8.35 | 7.59 | 8.35 | 1 308 | 1 046 |
| 11.08.2026 | 7.77 | 7.77 | 7.77 | 7.77 | 300 | 233 |
| 10.08.2026 | 7.20 | 7.20 | 7.20 | 7.20 | 2 500 | 1 800 |
| 07.08.2026 | 7.61 | 7.61 | 7.30 | 7.30 | 1 001 | 731 |
| 06.08.2026 | 6.81 | 6.83 | 6.81 | 6.83 | 1 200 | 818 |
| 04.08.2026 | 7.44 | 7.44 | 7.44 | 7.44 | 1 | 1 |
| 30.07.2026 | 7.35 | 7.40 | 7.05 | 7.05 | 838 | 612 |
| 29.07.2026 | 5.62 | 7.04 | 5.62 | 7.04 | 17 231 | 10 901 |
| 28.07.2026 | 5.53 | 5.53 | 5.31 | 5.31 | 3 790 | 2 067 |
| 24.07.2026 | 4.61 | 4.61 | 4.61 | 4.61 | 1 290 | 595 |
| 23.07.2026 | 4.85 | 4.90 | 4.46 | 4.46 | 7 700 | 3 740 |
| 22.07.2026 | 5.13 | 5.13 | 5.13 | 5.13 | 1 300 | 667 |
| 21.07.2026 | 4.84 | 4.84 | 4.84 | 4.84 | 500 | 242 |
| 16.07.2026 | 5.72 | 5.79 | 5.72 | 5.79 | 580 | 335 |
| 15.07.2026 | 4.87 | 4.87 | 4.87 | 4.87 | 458 | 223 |
| 08.07.2026 | 4.89 | 5.19 | 4.89 | 5.19 | 3 650 | 1 790 |
| 07.07.2026 | 5.62 | 5.62 | 5.59 | 5.59 | 2 501 | 1 398 |
| 06.07.2026 | 5.47 | 5.47 | 5.35 | 5.35 | 3 560 | 1 926 |
| 03.07.2026 | 5.21 | 5.22 | 5.21 | 5.22 | 3 013 | 1 572 |
| 02.07.2026 | 4.41 | 5.28 | 4.41 | 5.28 | 5 960 | 2 957 |
| 30.06.2026 | 4.49 | 4.49 | 4.49 | 4.49 | 400 | 180 |
| 29.06.2026 | 3.60 | 3.60 | 3.60 | 3.60 | 500 | 180 |
| 26.06.2026 | 3.66 | 3.66 | 3.20 | 3.36 | 59 039 | 20 450 |
Biznesradar bez reklam? Sprawdź BR Plus
