Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72645
5.72+0.16(+2.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 7.59 | 7.59 | 7.59 | 7.59 | 3 000 | 2 277 |
| 12.03.2026 | 7.87 | 7.87 | 7.87 | 7.87 | 200 | 157 |
| 10.03.2026 | 8.63 | 8.63 | 8.63 | 8.63 | 200 | 173 |
| 06.03.2026 | 8.40 | 8.40 | 7.77 | 7.77 | 2 824 | 2 208 |
| 04.03.2026 | 7.83 | 7.83 | 7.83 | 7.83 | 2 559 | 2 004 |
| 03.03.2026 | 7.10 | 7.10 | 7.10 | 7.10 | 200 | 142 |
| 02.03.2026 | 7.25 | 7.25 | 7.25 | 7.25 | 200 | 145 |
| 25.02.2026 | 7.68 | 8.22 | 7.68 | 8.22 | 440 | 351 |
| 13.02.2026 | 7.30 | 7.30 | 7.27 | 7.27 | 620 | 451 |
| 11.02.2026 | 8.37 | 8.37 | 8.37 | 8.37 | 1 175 | 983 |
| 09.02.2026 | 7.91 | 7.91 | 7.91 | 7.91 | 1 500 | 1 187 |
| 06.02.2026 | 7.43 | 7.43 | 7.35 | 7.35 | 1 500 | 1 112 |
| 04.02.2026 | 8.82 | 9.20 | 8.79 | 9.00 | 28 558 | 25 521 |
| 02.02.2026 | 9.10 | 9.10 | 9.10 | 9.10 | 200 | 182 |
| 29.01.2026 | 11.58 | 11.58 | 11.58 | 11.58 | 1 735 | 2 009 |
| 16.01.2026 | 11.28 | 11.28 | 11.14 | 11.14 | 700 | 787 |
| 15.01.2026 | 9.90 | 10.06 | 9.90 | 10.06 | 4 290 | 4 249 |
| 13.01.2026 | 8.73 | 8.73 | 8.73 | 8.73 | 1 000 | 873 |
| 09.01.2026 | 7.05 | 7.05 | 6.95 | 6.95 | 400 | 281 |
| 08.01.2026 | 7.23 | 7.23 | 6.79 | 6.79 | 500 | 351 |
| 07.01.2026 | 7.65 | 7.68 | 7.65 | 7.68 | 409 | 314 |
| 22.12.2025 | 8.16 | 8.16 | 8.16 | 8.16 | 500 | 408 |
| 19.12.2025 | 7.84 | 7.84 | 7.84 | 7.84 | 300 | 235 |
| 18.12.2025 | 7.40 | 7.46 | 7.40 | 7.46 | 468 | 348 |
| 15.12.2025 | 8.38 | 8.38 | 8.38 | 8.38 | 450 | 377 |
| 11.12.2025 | 8.03 | 8.69 | 8.03 | 8.69 | 500 | 421 |
Biznesradar bez reklam? Sprawdź BR Plus
