Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR73619
6.80-0.23(-3.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 7.15 | 7.35 | 6.80 | 6.80 | 2 240 | 15 960 |
| 15.10.2026 | 6.95 | 7.03 | 6.80 | 7.03 | 1 016 | 6 980 |
| 14.10.2026 | 7.33 | 7.38 | 7.25 | 7.25 | 900 | 6 604 |
| 13.10.2026 | 7.29 | 7.29 | 7.25 | 7.25 | 3 500 | 25 475 |
| 12.10.2026 | 7.34 | 7.34 | 6.98 | 7.07 | 3 032 | 21 495 |
| 09.10.2026 | 6.55 | 6.90 | 6.55 | 6.90 | 800 | 5 485 |
| 08.10.2026 | 6.42 | 6.42 | 5.97 | 5.99 | 1 470 | 8 837 |
| 07.10.2026 | 6.53 | 6.53 | 6.15 | 6.15 | 18 869 | 122 601 |
| 06.10.2026 | 6.67 | 6.80 | 6.63 | 6.80 | 7 726 | 51 524 |
| 05.10.2026 | 6.00 | 6.32 | 6.00 | 6.32 | 2 605 | 15 891 |
| 02.10.2026 | 6.21 | 6.21 | 6.09 | 6.09 | 700 | 428 |
| 01.10.2026 | 5.80 | 6.30 | 5.39 | 6.30 | 4 150 | 2 403 |
| 30.09.2026 | 5.21 | 5.94 | 5.19 | 5.94 | 5 140 | 2 786 |
| 28.09.2026 | 5.41 | 5.41 | 5.41 | 5.41 | 150 | 81 |
| 24.09.2026 | 5.59 | 5.59 | 5.30 | 5.30 | 600 | 327 |
| 23.09.2026 | 5.25 | 5.25 | 5.25 | 5.25 | 569 | 299 |
| 22.09.2026 | 5.54 | 5.63 | 5.29 | 5.63 | 2 951 | 1 617 |
| 21.09.2026 | 4.85 | 5.26 | 4.80 | 5.25 | 3 676 | 1 873 |
| 18.09.2026 | 4.83 | 4.83 | 4.49 | 4.49 | 900 | 424 |
| 17.09.2026 | 4.54 | 4.92 | 4.54 | 4.65 | 2 402 | 1 141 |
| 16.09.2026 | 4.35 | 4.55 | 4.34 | 4.55 | 12 432 | 5 429 |
| 15.09.2026 | 4.31 | 4.67 | 4.31 | 4.41 | 910 | 407 |
| 14.09.2026 | 4.35 | 4.42 | 4.35 | 4.42 | 5 500 | 2 396 |
| 11.09.2026 | 3.66 | 4.22 | 3.66 | 4.22 | 5 901 | 2 315 |
| 10.09.2026 | 4.20 | 4.20 | 3.87 | 3.87 | 1 900 | 765 |
| 09.09.2026 | 4.49 | 4.60 | 4.18 | 4.18 | 5 798 | 2 449 |
| 08.09.2026 | 4.62 | 4.82 | 4.62 | 4.77 | 651 | 310 |
| 07.09.2026 | 4.39 | 4.41 | 4.39 | 4.41 | 2 477 | 1 090 |
| 04.09.2026 | 3.68 | 3.68 | 3.44 | 3.52 | 9 510 | 3 420 |
| 03.09.2026 | 4.55 | 4.55 | 4.22 | 4.22 | 2 380 | 1 050 |
| 02.09.2026 | 4.08 | 4.09 | 3.88 | 4.09 | 3 848 | 1 525 |
| 31.08.2026 | 4.37 | 4.49 | 4.37 | 4.38 | 1 800 | 793 |
| 28.08.2026 | 4.28 | 4.40 | 4.28 | 4.40 | 341 | 146 |
| 27.08.2026 | 4.25 | 4.25 | 3.87 | 4.22 | 7 322 | 2 998 |
| 26.08.2026 | 5.06 | 5.22 | 4.59 | 4.66 | 3 610 | 1 812 |
| 25.08.2026 | 4.89 | 5.19 | 4.45 | 5.02 | 27 434 | 13 045 |
| 24.08.2026 | 6.46 | 6.66 | 6.46 | 6.46 | 3 330 | 2 176 |
| 21.08.2026 | 6.72 | 6.72 | 6.72 | 6.72 | 500 | 336 |
| 20.08.2026 | 6.24 | 6.24 | 6.24 | 6.24 | 350 | 218 |
| 19.08.2026 | 6.38 | 6.39 | 5.99 | 6.39 | 2 400 | 1 482 |
| 18.08.2026 | 7.21 | 7.21 | 6.50 | 6.69 | 4 897 | 3 409 |
| 17.08.2026 | 6.50 | 6.50 | 6.50 | 6.50 | 330 | 215 |
| 14.08.2026 | 6.87 | 6.87 | 6.75 | 6.75 | 430 | 292 |
| 13.08.2026 | 7.55 | 7.55 | 6.97 | 6.97 | 6 430 | 4 802 |
| 12.08.2026 | 7.21 | 7.54 | 7.21 | 7.50 | 7 068 | 5 294 |
| 11.08.2026 | 7.00 | 7.05 | 7.00 | 7.04 | 4 315 | 3 037 |
| 10.08.2026 | 6.38 | 6.38 | 6.38 | 6.38 | 1 030 | 657 |
| 07.08.2026 | 5.70 | 6.55 | 5.70 | 6.55 | 11 241 | 6 902 |
| 06.08.2026 | 5.90 | 5.95 | 5.61 | 5.84 | 15 260 | 8 850 |
| 05.08.2026 | 6.48 | 6.48 | 5.92 | 6.13 | 6 938 | 4 145 |
Biznesradar bez reklam? Sprawdź BR Plus
