Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72637
7.35-0.22(-2.91%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7.35 | 7.35 | 7.35 | 7.35 | 1 000 | 735 |
| 10.12.2025 | 7.33 | 7.33 | 7.33 | 7.33 | 60 | 44 |
| 05.12.2025 | 8.04 | 8.04 | 7.77 | 7.77 | 15 075 | 11 976 |
| 01.12.2025 | 8.65 | 8.65 | 8.65 | 8.65 | 7 520 | 6 505 |
| 28.11.2025 | 7.71 | 7.71 | 7.57 | 7.70 | 3 658 | 2 817 |
| 27.11.2025 | 7.19 | 8.25 | 6.70 | 7.75 | 81 230 | 57 120 |
| 26.11.2025 | 6.38 | 6.91 | 6.38 | 6.91 | 9 232 | 6 290 |
| 25.11.2025 | 5.80 | 5.83 | 5.72 | 5.83 | 63 000 | 36 453 |
| 24.11.2025 | 5.81 | 5.81 | 5.43 | 5.43 | 480 | 272 |
| 21.11.2025 | 5.31 | 5.31 | 5.31 | 5.31 | 290 | 154 |
| 19.11.2025 | 5.51 | 5.55 | 5.51 | 5.55 | 2 390 | 1 322 |
| 18.11.2025 | 5.67 | 5.67 | 5.50 | 5.50 | 1 320 | 735 |
| 17.11.2025 | 6.43 | 6.43 | 5.73 | 5.82 | 5 284 | 3 336 |
| 14.11.2025 | 5.97 | 6.25 | 5.97 | 6.24 | 11 440 | 7 129 |
| 13.11.2025 | 7.06 | 7.06 | 6.48 | 6.48 | 1 300 | 900 |
| 31.10.2025 | 8.24 | 8.24 | 8.24 | 8.24 | 370 | 305 |
| 28.10.2025 | 8.85 | 8.86 | 8.85 | 8.86 | 9 326 | 8 254 |
| 27.10.2025 | 8.86 | 8.86 | 8.25 | 8.30 | 9 326 | 7 986 |
| 17.10.2025 | 7.95 | 7.95 | 7.95 | 7.95 | 60 | 48 |
| 16.10.2025 | 8.09 | 8.09 | 8.09 | 8.09 | 370 | 299 |
| 13.10.2025 | 8.47 | 8.47 | 8.47 | 8.47 | 296 | 251 |
| 03.10.2025 | 10.08 | 10.08 | 10.08 | 10.08 | 296 | 298 |
| 29.09.2025 | 9.28 | 9.46 | 9.28 | 9.46 | 500 | 468 |
| 17.09.2025 | 8.57 | 8.57 | 8.57 | 8.57 | 60 | 51 |
| 05.09.2025 | 8.06 | 8.06 | 8.06 | 8.06 | 500 | 403 |
| 03.09.2025 | 7.90 | 7.90 | 7.90 | 7.90 | 400 | 316 |
| 01.09.2025 | 7.87 | 7.87 | 7.65 | 7.65 | 1 160 | 901 |
| 23.07.2025 | 8.55 | 8.55 | 8.49 | 8.49 | 800 | 682 |
| 22.07.2025 | 9.12 | 9.12 | 9.12 | 9.12 | 150 | 137 |
| 16.07.2025 | 9.55 | 9.55 | 9.55 | 9.55 | 150 | 143 |
| 07.07.2025 | 10.54 | 10.54 | 10.54 | 10.54 | 480 | 506 |
| 30.06.2025 | 11.42 | 11.42 | 11.42 | 11.42 | 500 | 571 |
| 20.06.2025 | 10.34 | 10.34 | 10.34 | 10.34 | 300 | 310 |
| 13.06.2025 | 10.18 | 10.18 | 10.18 | 10.18 | 1 466 | 1 492 |
| 12.06.2025 | 9.70 | 9.70 | 9.70 | 9.70 | 200 | 194 |
| 10.06.2025 | 10.04 | 10.04 | 10.04 | 10.04 | 500 | 502 |
| 09.06.2025 | 10.04 | 10.04 | 10.04 | 10.04 | 16 | 16 |
| 06.06.2025 | 9.61 | 9.61 | 9.61 | 9.61 | 67 | 64 |
| 05.06.2025 | 8.41 | 9.39 | 8.41 | 9.39 | 1 100 | 985 |
| 04.06.2025 | 7.75 | 8.55 | 7.73 | 8.51 | 21 517 | 16 739 |
| 03.06.2025 | 5.67 | 6.82 | 5.30 | 6.82 | 29 090 | 18 680 |
| 02.06.2025 | 5.54 | 5.54 | 5.54 | 5.54 | 7 500 | 4 155 |
| 23.05.2025 | 4.85 | 4.85 | 4.85 | 4.85 | 210 | 102 |
| 22.05.2025 | 5.34 | 5.44 | 5.19 | 5.19 | 3 900 | 2 076 |
| 19.05.2025 | 6.45 | 6.47 | 6.29 | 6.36 | 1 564 | 1 005 |
| 16.05.2025 | 6.90 | 6.90 | 6.90 | 6.90 | 288 | 199 |
| 14.05.2025 | 6.78 | 6.78 | 6.78 | 6.78 | 148 | 100 |
| 13.05.2025 | 7.25 | 7.25 | 7.25 | 7.25 | 1 000 | 725 |
| 07.05.2025 | 7.74 | 8.04 | 7.74 | 7.89 | 1 752 | 1 384 |
| 05.05.2025 | 8.32 | 8.32 | 8.22 | 8.22 | 1 008 | 830 |
Biznesradar bez reklam? Sprawdź BR Plus
