Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72645
6.99+0.26(+3.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2026 | 5.41 | 5.41 | 5.41 | 5.41 | 500 | 271 |
| 23.07.2026 | 5.50 | 5.50 | 5.25 | 5.25 | 1 183 | 636 |
| 22.07.2026 | 6.00 | 6.12 | 6.00 | 6.12 | 1 040 | 635 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
