Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR80366
2.96+0.16(+5.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 3.08 | 3.15 | 2.96 | 2.96 | 4 901 | 1 489 |
| 03.06.2026 | 2.73 | 2.96 | 2.42 | 2.88 | 91 101 | 23 328 |
| 02.06.2026 | 2.87 | 3.14 | 2.81 | 2.91 | 16 192 | 4 639 |
| 01.06.2026 | 3.57 | 3.57 | 2.79 | 2.98 | 18 781 | 5 900 |
| 29.05.2026 | 3.39 | 3.84 | 3.11 | 3.81 | 37 590 | 12 690 |
| 28.05.2026 | 3.61 | 3.81 | 3.07 | 3.11 | 21 544 | 7 141 |
| 27.05.2026 | 6.00 | 6.17 | 3.38 | 3.69 | 86 356 | 38 058 |
| 26.05.2026 | 5.58 | 5.58 | 5.50 | 5.50 | 7 500 | 4 149 |
| 25.05.2026 | 5.99 | 6.00 | 5.85 | 5.86 | 22 982 | 13 474 |
| 22.05.2026 | 6.31 | 6.31 | 5.98 | 5.98 | 925 | 556 |
| 21.05.2026 | 5.54 | 5.74 | 5.54 | 5.74 | 16 500 | 9 209 |
| 19.05.2026 | 6.31 | 6.31 | 6.31 | 6.31 | 157 | 99 |
| 18.05.2026 | 6.24 | 6.72 | 6.24 | 6.72 | 375 | 247 |
| 15.05.2026 | 5.75 | 5.75 | 5.75 | 5.75 | 3 500 | 2 013 |
| 14.05.2026 | 6.78 | 6.88 | 6.18 | 6.18 | 4 675 | 3 124 |
| 13.05.2026 | 5.94 | 6.01 | 5.86 | 6.01 | 5 240 | 3 111 |
| 12.05.2026 | 5.93 | 5.93 | 5.76 | 5.93 | 23 201 | 13 553 |
| 11.05.2026 | 6.06 | 6.33 | 6.06 | 6.33 | 14 075 | 8 765 |
| 08.05.2026 | 6.26 | 6.26 | 6.26 | 6.26 | 7 000 | 4 382 |
| 07.05.2026 | 7.02 | 7.02 | 6.51 | 6.83 | 6 938 | 4 774 |
| 06.05.2026 | 6.67 | 7.03 | 6.67 | 6.89 | 11 550 | 7 924 |
| 05.05.2026 | 6.75 | 6.75 | 6.44 | 6.44 | 1 000 | 660 |
| 04.05.2026 | 7.23 | 7.23 | 6.91 | 6.91 | 8 000 | 5 656 |
| 29.04.2026 | 7.91 | 7.91 | 7.91 | 7.91 | 300 | 237 |
| 28.04.2026 | 8.29 | 8.38 | 8.04 | 8.04 | 2 386 | 1 946 |
| 27.04.2026 | 8.02 | 8.19 | 7.99 | 8.19 | 1 280 | 1 036 |
| 24.04.2026 | 8.50 | 8.55 | 8.16 | 8.16 | 2 318 | 1 954 |
| 23.04.2026 | 9.44 | 9.44 | 8.75 | 8.75 | 880 | 782 |
| 22.04.2026 | 9.08 | 9.91 | 9.08 | 9.91 | 17 488 | 16 696 |
| 21.04.2026 | 8.60 | 8.62 | 8.43 | 8.62 | 1 662 | 1 417 |
| 20.04.2026 | 8.33 | 8.89 | 7.74 | 8.89 | 22 172 | 17 977 |
| 17.04.2026 | 8.26 | 9.14 | 8.26 | 9.14 | 9 196 | 8 009 |
| 16.04.2026 | 7.64 | 8.11 | 7.55 | 7.64 | 7 502 | 5 815 |
| 15.04.2026 | 6.52 | 7.43 | 6.50 | 7.43 | 9 616 | 6 506 |
| 14.04.2026 | 5.24 | 6.20 | 5.24 | 6.20 | 10 051 | 5 704 |
| 13.04.2026 | 4.69 | 4.85 | 4.41 | 4.85 | 7 900 | 3 665 |
| 10.04.2026 | 4.50 | 5.00 | 4.50 | 4.95 | 1 621 | 782 |
| 09.04.2026 | 5.17 | 5.17 | 4.80 | 4.80 | 21 498 | 10 731 |
| 08.04.2026 | 5.60 | 5.92 | 5.46 | 5.60 | 15 548 | 8 779 |
| 07.04.2026 | 4.61 | 5.31 | 4.61 | 5.04 | 14 026 | 6 975 |
| 02.04.2026 | 4.06 | 4.66 | 4.06 | 4.66 | 7 437 | 3 029 |
| 01.04.2026 | 4.65 | 4.80 | 4.32 | 4.49 | 31 386 | 14 022 |
| 31.03.2026 | 4.04 | 4.18 | 4.04 | 4.18 | 1 051 | 426 |
| 30.03.2026 | 3.83 | 3.87 | 3.77 | 3.81 | 16 563 | 6 314 |
| 27.03.2026 | 3.63 | 3.98 | 3.63 | 3.98 | 14 267 | 5 248 |
| 26.03.2026 | 4.19 | 4.19 | 3.87 | 3.87 | 15 000 | 5 821 |
| 25.03.2026 | 4.43 | 4.47 | 4.20 | 4.47 | 16 580 | 7 288 |
| 24.03.2026 | 4.59 | 4.59 | 4.07 | 4.25 | 29 321 | 12 521 |
| 23.03.2026 | 4.70 | 5.82 | 4.70 | 5.56 | 17 450 | 9 609 |
| 20.03.2026 | 5.80 | 5.95 | 5.12 | 5.29 | 31 510 | 17 935 |
Biznesradar bez reklam? Sprawdź BR Plus
