Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR73619
4.49-0.18(-3.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
