Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR73619
5.22+0.30(+6.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2026 | 6.21 | 6.45 | 6.21 | 6.45 | 9 365 | 5 886 |
| 03.08.2026 | 5.95 | 6.14 | 5.95 | 6.14 | 862 | 519 |
| 31.07.2026 | 5.91 | 6.10 | 5.79 | 6.10 | 6 548 | 3 864 |
| 30.07.2026 | 6.10 | 6.47 | 6.00 | 6.15 | 1 960 | 1 223 |
| 29.07.2026 | 4.89 | 6.18 | 4.89 | 6.18 | 17 804 | 9 693 |
| 28.07.2026 | 4.63 | 4.63 | 4.52 | 4.52 | 5 001 | 2 260 |
| 27.07.2026 | 4.05 | 4.29 | 4.05 | 4.29 | 6 726 | 2 817 |
| 24.07.2026 | 3.57 | 3.77 | 3.42 | 3.42 | 18 718 | 6 664 |
| 23.07.2026 | 3.91 | 3.94 | 3.41 | 3.41 | 21 636 | 7 719 |
| 22.07.2026 | 3.79 | 4.42 | 3.79 | 4.39 | 7 448 | 3 036 |
| 21.07.2026 | 3.94 | 3.94 | 3.84 | 3.84 | 4 074 | 1 581 |
| 20.07.2026 | 3.91 | 3.98 | 3.91 | 3.94 | 655 | 259 |
| 16.07.2026 | 4.55 | 4.86 | 4.29 | 4.29 | 9 858 | 4 449 |
| 15.07.2026 | 3.82 | 4.11 | 3.82 | 4.06 | 4 957 | 2 012 |
| 14.07.2026 | 3.70 | 4.18 | 3.51 | 4.18 | 3 529 | 1 299 |
| 13.07.2026 | 4.07 | 4.33 | 4.07 | 4.23 | 8 074 | 3 437 |
| 10.07.2026 | 4.28 | 4.28 | 4.28 | 4.28 | 559 | 239 |
| 09.07.2026 | 4.43 | 4.43 | 4.11 | 4.13 | 10 843 | 4 536 |
| 08.07.2026 | 4.37 | 4.51 | 4.01 | 4.29 | 9 681 | 4 164 |
| 07.07.2026 | 4.29 | 4.80 | 4.29 | 4.49 | 19 549 | 9 078 |
| 06.07.2026 | 4.50 | 4.62 | 4.30 | 4.30 | 7 026 | 3 118 |
| 03.07.2026 | 4.12 | 4.28 | 4.12 | 4.28 | 3 401 | 1 414 |
| 02.07.2026 | 3.60 | 4.30 | 3.60 | 4.30 | 17 141 | 6 821 |
| 01.07.2026 | 3.26 | 3.55 | 3.26 | 3.55 | 4 997 | 1 664 |
| 30.06.2026 | 3.09 | 3.54 | 3.09 | 3.54 | 9 761 | 3 317 |
| 29.06.2026 | 2.86 | 3.20 | 2.64 | 3.20 | 3 474 | 986 |
| 26.06.2026 | 3.18 | 3.18 | 2.13 | 2.80 | 45 326 | 12 244 |
| 25.06.2026 | 3.21 | 3.34 | 3.21 | 3.26 | 16 656 | 5 419 |
| 24.06.2026 | 3.59 | 3.71 | 3.28 | 3.71 | 16 149 | 5 680 |
| 23.06.2026 | 3.78 | 4.06 | 3.67 | 4.06 | 6 628 | 2 559 |
| 22.06.2026 | 3.63 | 4.20 | 3.56 | 4.12 | 32 261 | 12 565 |
| 19.06.2026 | 3.42 | 3.61 | 3.42 | 3.61 | 1 995 | 708 |
| 18.06.2026 | 3.38 | 3.45 | 3.01 | 3.19 | 37 778 | 12 191 |
| 17.06.2026 | 3.49 | 3.85 | 3.33 | 3.63 | 25 382 | 9 263 |
| 16.06.2026 | 3.17 | 3.94 | 3.17 | 3.33 | 8 827 | 3 009 |
Biznesradar bez reklam? Sprawdź BR Plus
