Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72645
8.60-0.17(-1.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 9.04 | 9.32 | 8.60 | 8.60 | 1 700 | 15 518 |
| 15.10.2026 | 8.75 | 8.77 | 8.75 | 8.77 | 200 | 1 752 |
| 14.10.2026 | 8.88 | 9.00 | 8.88 | 9.00 | 310 | 2 778 |
| 13.10.2026 | 9.12 | 9.12 | 9.12 | 9.12 | 450 | 4 104 |
| 12.10.2026 | 8.86 | 9.09 | 8.86 | 9.09 | 342 | 3 034 |
| 09.10.2026 | 8.66 | 8.66 | 8.66 | 8.66 | 220 | 1 905 |
| 08.10.2026 | 8.16 | 8.16 | 7.73 | 7.73 | 424 | 3 344 |
| 06.10.2026 | 8.34 | 8.62 | 8.34 | 8.41 | 1 197 | 10 090 |
| 01.10.2026 | 7.19 | 8.17 | 7.19 | 8.00 | 6 926 | 5 504 |
| 30.09.2026 | 7.53 | 7.53 | 7.53 | 7.53 | 1 | 1 |
| 29.09.2026 | 7.18 | 7.18 | 7.18 | 7.18 | 135 | 97 |
| 24.09.2026 | 7.31 | 7.31 | 7.31 | 7.31 | 136 | 99 |
| 22.09.2026 | 7.46 | 7.46 | 7.20 | 7.20 | 404 | 298 |
| 21.09.2026 | 6.82 | 6.82 | 6.82 | 6.82 | 500 | 341 |
| 18.09.2026 | 6.60 | 6.60 | 6.60 | 6.60 | 500 | 330 |
| 17.09.2026 | 6.50 | 6.50 | 6.50 | 6.50 | 1 000 | 650 |
| 15.09.2026 | 6.19 | 6.19 | 6.19 | 6.19 | 1 000 | 619 |
| 14.09.2026 | 6.12 | 6.20 | 6.12 | 6.17 | 1 568 | 970 |
| 11.09.2026 | 5.49 | 5.49 | 5.48 | 5.48 | 815 | 447 |
| 10.09.2026 | 6.20 | 6.20 | 6.20 | 6.20 | 700 | 434 |
| 09.09.2026 | 6.00 | 6.12 | 5.89 | 5.89 | 2 700 | 1 630 |
| 08.09.2026 | 6.23 | 6.52 | 6.23 | 6.52 | 5 907 | 3 735 |
| 07.09.2026 | 5.89 | 6.33 | 5.89 | 6.33 | 1 037 | 645 |
| 04.09.2026 | 5.29 | 5.65 | 5.29 | 5.35 | 6 210 | 3 355 |
| 03.09.2026 | 6.39 | 6.47 | 6.20 | 6.29 | 5 500 | 3 432 |
| 02.09.2026 | 5.75 | 5.77 | 5.71 | 5.73 | 16 950 | 9 721 |
| 01.09.2026 | 6.00 | 6.00 | 6.00 | 6.00 | 250 | 150 |
| 31.08.2026 | 6.27 | 6.27 | 6.27 | 6.27 | 500 | 314 |
| 28.08.2026 | 6.11 | 6.11 | 5.95 | 5.95 | 3 843 | 2 294 |
| 27.08.2026 | 5.90 | 5.96 | 5.68 | 5.96 | 8 000 | 4 615 |
| 26.08.2026 | 7.05 | 7.20 | 6.34 | 6.34 | 14 422 | 10 047 |
| 25.08.2026 | 6.77 | 7.00 | 6.19 | 6.81 | 15 373 | 10 273 |
| 24.08.2026 | 8.25 | 8.27 | 8.25 | 8.27 | 500 | 413 |
| 21.08.2026 | 8.55 | 8.55 | 8.40 | 8.40 | 112 | 94 |
| 19.08.2026 | 8.13 | 8.13 | 7.84 | 8.02 | 2 481 | 1 986 |
| 18.08.2026 | 8.56 | 8.56 | 8.56 | 8.56 | 1 000 | 856 |
| 17.08.2026 | 8.53 | 8.60 | 8.20 | 8.20 | 2 592 | 2 165 |
| 14.08.2026 | 8.69 | 8.94 | 8.69 | 8.94 | 101 | 88 |
| 13.08.2026 | 9.44 | 9.44 | 9.44 | 9.44 | 1 000 | 944 |
| 12.08.2026 | 9.11 | 9.22 | 9.11 | 9.17 | 5 201 | 4 768 |
| 11.08.2026 | 8.66 | 8.91 | 8.66 | 8.84 | 3 554 | 3 110 |
| 10.08.2026 | 8.25 | 8.40 | 8.13 | 8.40 | 431 | 353 |
| 07.08.2026 | 8.17 | 8.55 | 8.17 | 8.43 | 26 100 | 22 036 |
| 06.08.2026 | 7.61 | 7.61 | 7.61 | 7.61 | 100 | 76 |
| 05.08.2026 | 8.18 | 8.18 | 8.17 | 8.17 | 220 | 180 |
| 04.08.2026 | 8.21 | 8.21 | 8.21 | 8.21 | 500 | 411 |
| 31.07.2026 | 7.94 | 7.94 | 7.89 | 7.89 | 16 000 | 12 699 |
| 29.07.2026 | 7.38 | 7.88 | 7.38 | 7.88 | 4 300 | 3 274 |
| 28.07.2026 | 6.37 | 6.37 | 6.37 | 6.37 | 1 000 | 637 |
| 27.07.2026 | 5.88 | 5.88 | 5.88 | 5.88 | 1 973 | 1 160 |
Biznesradar bez reklam? Sprawdź BR Plus
