Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72645
6.18+0.33(+5.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.07.2026 | 6.32 | 6.32 | 6.18 | 6.18 | 1 384 | 869 |
| 15.07.2026 | 5.85 | 5.85 | 5.85 | 5.85 | 110 | 64 |
| 14.07.2026 | 5.65 | 5.94 | 5.65 | 5.94 | 4 500 | 2 659 |
| 10.07.2026 | 6.15 | 6.15 | 6.15 | 6.15 | 3 500 | 2 153 |
| 09.07.2026 | 6.37 | 6.37 | 6.10 | 6.10 | 3 195 | 2 030 |
| 08.07.2026 | 6.31 | 6.31 | 6.31 | 6.31 | 500 | 316 |
| 07.07.2026 | 6.45 | 6.49 | 6.45 | 6.45 | 1 600 | 1 036 |
| 06.07.2026 | 6.45 | 6.45 | 6.45 | 6.45 | 7 500 | 4 838 |
| 03.07.2026 | 5.98 | 6.20 | 5.98 | 6.11 | 17 210 | 10 415 |
| 02.07.2026 | 5.34 | 5.71 | 5.34 | 5.71 | 7 190 | 4 029 |
| 30.06.2026 | 5.33 | 5.42 | 5.33 | 5.42 | 8 000 | 4 300 |
| 29.06.2026 | 4.42 | 5.06 | 4.42 | 5.06 | 4 648 | 2 292 |
| 26.06.2026 | 4.80 | 4.80 | 4.01 | 4.72 | 48 967 | 20 810 |
| 25.06.2026 | 5.41 | 5.41 | 5.01 | 5.01 | 7 939 | 4 126 |
| 23.06.2026 | 5.64 | 5.74 | 5.64 | 5.74 | 700 | 398 |
| 19.06.2026 | 5.31 | 5.39 | 5.31 | 5.39 | 2 580 | 1 386 |
| 18.06.2026 | 5.01 | 5.11 | 5.01 | 5.11 | 282 | 142 |
| 17.06.2026 | 5.62 | 5.62 | 5.60 | 5.60 | 4 372 | 2 451 |
| 16.06.2026 | 5.00 | 5.50 | 5.00 | 5.50 | 4 137 | 2 238 |
| 15.06.2026 | 5.15 | 5.15 | 5.15 | 5.15 | 3 000 | 1 545 |
| 12.06.2026 | 5.25 | 5.25 | 4.99 | 4.99 | 710 | 367 |
| 11.06.2026 | 4.80 | 4.80 | 4.80 | 4.80 | 200 | 96 |
| 10.06.2026 | 4.99 | 5.10 | 4.99 | 5.10 | 990 | 502 |
| 09.06.2026 | 5.51 | 5.51 | 5.51 | 5.51 | 400 | 220 |
| 08.06.2026 | 5.36 | 5.54 | 5.36 | 5.51 | 7 700 | 4 185 |
| 05.06.2026 | 5.82 | 5.86 | 5.72 | 5.72 | 700 | 407 |
| 03.06.2026 | 5.40 | 5.47 | 5.40 | 5.47 | 9 673 | 5 256 |
| 02.06.2026 | 5.77 | 5.77 | 5.65 | 5.65 | 655 | 375 |
| 01.06.2026 | 5.70 | 5.96 | 5.70 | 5.96 | 6 382 | 3 797 |
| 29.05.2026 | 6.13 | 6.55 | 6.13 | 6.55 | 6 610 | 4 265 |
| 28.05.2026 | 6.55 | 6.55 | 5.77 | 5.79 | 10 643 | 6 209 |
| 27.05.2026 | 8.68 | 8.86 | 6.10 | 6.10 | 4 524 | 3 470 |
| 22.05.2026 | 9.02 | 9.02 | 9.02 | 9.02 | 1 500 | 1 353 |
| 21.05.2026 | 8.20 | 8.20 | 8.20 | 8.20 | 200 | 164 |
| 20.05.2026 | 8.59 | 8.59 | 8.59 | 8.59 | 200 | 172 |
| 15.05.2026 | 8.52 | 8.52 | 8.52 | 8.52 | 230 | 196 |
| 14.05.2026 | 9.00 | 9.00 | 9.00 | 9.00 | 500 | 450 |
| 13.05.2026 | 8.74 | 8.79 | 8.60 | 8.60 | 1 500 | 1 310 |
| 12.05.2026 | 8.60 | 8.60 | 8.56 | 8.56 | 1 150 | 987 |
| 20.04.2026 | 10.58 | 10.58 | 10.58 | 10.58 | 560 | 592 |
| 17.04.2026 | 11.16 | 11.98 | 11.16 | 11.84 | 6 268 | 7 384 |
| 16.04.2026 | 10.62 | 10.62 | 10.62 | 10.62 | 710 | 754 |
| 15.04.2026 | 9.18 | 9.18 | 9.18 | 9.18 | 5 508 | 5 056 |
| 02.04.2026 | 7.35 | 7.35 | 7.35 | 7.35 | 200 | 147 |
| 01.04.2026 | 7.14 | 7.27 | 7.14 | 7.27 | 1 000 | 721 |
| 27.03.2026 | 6.44 | 6.44 | 6.44 | 6.44 | 2 400 | 1 546 |
| 24.03.2026 | 6.99 | 6.99 | 6.99 | 6.99 | 200 | 140 |
| 20.03.2026 | 8.31 | 8.31 | 8.31 | 8.31 | 400 | 332 |
| 19.03.2026 | 6.21 | 6.23 | 6.21 | 6.21 | 22 500 | 13 984 |
| 18.03.2026 | 7.65 | 7.65 | 7.65 | 7.65 | 3 000 | 2 295 |
Biznesradar bez reklam? Sprawdź BR Plus
