Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72637
4.30-0.70(-14.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 4.73 | 4.73 | 4.73 | 4.73 | 3 500 | 1 656 |
| 24.06.2026 | 4.35 | 4.70 | 4.22 | 4.61 | 4 764 | 2 176 |
| 23.06.2026 | 4.74 | 4.90 | 4.74 | 4.90 | 8 123 | 3 889 |
| 22.06.2026 | 5.02 | 5.02 | 5.02 | 5.02 | 496 | 249 |
| 19.06.2026 | 4.55 | 4.66 | 4.55 | 4.66 | 7 500 | 3 457 |
| 18.06.2026 | 4.05 | 4.20 | 4.05 | 4.20 | 38 000 | 15 672 |
| 17.06.2026 | 4.53 | 4.73 | 4.40 | 4.65 | 10 711 | 4 862 |
| 16.06.2026 | 4.43 | 4.90 | 4.22 | 4.28 | 52 958 | 23 281 |
| 15.06.2026 | 4.43 | 4.65 | 4.20 | 4.20 | 47 993 | 21 140 |
| 12.06.2026 | 4.38 | 4.49 | 3.87 | 3.93 | 26 200 | 10 535 |
| 11.06.2026 | 4.11 | 4.32 | 4.03 | 4.30 | 31 350 | 13 237 |
| 10.06.2026 | 4.34 | 4.48 | 4.04 | 4.22 | 65 360 | 27 666 |
| 09.06.2026 | 4.55 | 4.60 | 4.52 | 4.52 | 6 021 | 2 733 |
| 08.06.2026 | 4.48 | 4.67 | 4.48 | 4.66 | 35 293 | 16 174 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
