Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR73619
3.59+0.51(+16.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2026 | 3.48 | 3.50 | 3.03 | 3.03 | 5 612 | 1 825 |
| 11.06.2026 | 3.03 | 3.45 | 2.93 | 3.19 | 15 205 | 4 916 |
| 10.06.2026 | 3.40 | 3.40 | 3.11 | 3.34 | 39 066 | 12 432 |
| 09.06.2026 | 3.60 | 3.65 | 3.56 | 3.65 | 3 736 | 1 361 |
| 08.06.2026 | 3.50 | 3.68 | 3.50 | 3.66 | 33 550 | 11 953 |
| 05.06.2026 | 3.90 | 4.18 | 3.90 | 4.14 | 13 270 | 5 456 |
| 03.06.2026 | 3.65 | 3.88 | 3.42 | 3.70 | 31 285 | 11 285 |
| 02.06.2026 | 3.83 | 4.22 | 3.77 | 3.79 | 46 323 | 18 213 |
| 01.06.2026 | 4.10 | 4.21 | 3.73 | 3.73 | 62 784 | 24 933 |
| 29.05.2026 | 4.33 | 4.65 | 4.17 | 4.65 | 29 535 | 12 857 |
| 28.05.2026 | 4.32 | 4.77 | 3.99 | 3.99 | 46 323 | 19 985 |
| 27.05.2026 | 6.91 | 7.12 | 4.27 | 4.50 | 105 483 | 53 418 |
| 25.05.2026 | 6.95 | 6.95 | 6.95 | 6.95 | 13 | 9 |
| 21.05.2026 | 6.33 | 6.87 | 6.28 | 6.87 | 6 236 | 4 180 |
| 20.05.2026 | 6.88 | 6.98 | 6.88 | 6.98 | 1 100 | 758 |
| 19.05.2026 | 7.67 | 7.67 | 7.36 | 7.36 | 1 226 | 915 |
| 18.05.2026 | 7.22 | 7.61 | 7.10 | 7.61 | 19 038 | 13 854 |
| 15.05.2026 | 6.80 | 6.80 | 6.80 | 6.80 | 650 | 442 |
| 14.05.2026 | 7.65 | 7.65 | 7.47 | 7.47 | 490 | 371 |
| 13.05.2026 | 6.98 | 6.98 | 6.92 | 6.92 | 375 | 261 |
| 12.05.2026 | 6.82 | 6.86 | 6.75 | 6.75 | 3 525 | 2 407 |
| 11.05.2026 | 6.99 | 7.11 | 6.99 | 7.11 | 1 000 | 702 |
| 08.05.2026 | 7.53 | 7.53 | 7.53 | 7.53 | 500 | 377 |
| 07.05.2026 | 7.52 | 7.52 | 7.52 | 7.52 | 1 350 | 1 015 |
| 06.05.2026 | 8.16 | 8.16 | 7.75 | 7.87 | 1 565 | 1 263 |
| 29.04.2026 | 8.97 | 9.14 | 8.97 | 9.06 | 3 019 | 2 736 |
| 24.04.2026 | 9.24 | 9.24 | 9.14 | 9.14 | 27 193 | 24 987 |
| 23.04.2026 | 9.85 | 9.85 | 9.85 | 9.85 | 250 | 246 |
| 22.04.2026 | 10.04 | 10.80 | 10.04 | 10.76 | 20 291 | 21 672 |
| 21.04.2026 | 9.50 | 9.64 | 9.50 | 9.62 | 8 910 | 8 567 |
| 20.04.2026 | 9.15 | 9.71 | 8.71 | 9.71 | 6 165 | 5 586 |
| 17.04.2026 | 9.26 | 10.32 | 9.23 | 10.02 | 5 058 | 5 135 |
| 16.04.2026 | 8.76 | 9.01 | 8.76 | 8.89 | 558 | 499 |
| 15.04.2026 | 7.69 | 8.39 | 7.69 | 8.39 | 754 | 607 |
| 14.04.2026 | 6.96 | 7.27 | 6.88 | 7.27 | 5 969 | 4 234 |
| 10.04.2026 | 5.84 | 5.84 | 5.84 | 5.84 | 235 | 137 |
| 09.04.2026 | 5.95 | 5.95 | 5.95 | 5.95 | 300 | 179 |
| 08.04.2026 | 6.46 | 6.81 | 6.44 | 6.80 | 4 646 | 3 095 |
| 07.04.2026 | 5.70 | 6.19 | 5.70 | 6.17 | 5 001 | 3 062 |
| 01.04.2026 | 5.67 | 5.67 | 5.67 | 5.67 | 1 | 1 |
| 31.03.2026 | 5.10 | 5.11 | 5.10 | 5.11 | 510 | 260 |
| 30.03.2026 | 4.76 | 4.76 | 4.76 | 4.76 | 410 | 195 |
| 27.03.2026 | 4.69 | 4.69 | 4.69 | 4.69 | 1 000 | 469 |
| 26.03.2026 | 4.82 | 5.21 | 4.77 | 5.21 | 5 384 | 2 598 |
| 24.03.2026 | 5.06 | 5.06 | 5.05 | 5.05 | 3 100 | 1 566 |
| 20.03.2026 | 6.71 | 6.71 | 5.90 | 5.90 | 1 075 | 693 |
| 19.03.2026 | 4.55 | 4.56 | 4.48 | 4.49 | 37 500 | 16 937 |
| 18.03.2026 | 5.85 | 5.85 | 5.79 | 5.80 | 37 500 | 21 818 |
| 17.03.2026 | 5.85 | 5.85 | 5.77 | 5.77 | 400 | 232 |
| 16.03.2026 | 6.01 | 6.01 | 6.01 | 6.01 | 300 | 180 |
Biznesradar bez reklam? Sprawdź BR Plus
