Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR80366
6.13+1.27(+26.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4.50 | 4.55 | 4.50 | 4.55 | 22 500 | 10 185 |
| 08.01.2026 | 5.15 | 5.15 | 4.10 | 4.30 | 49 217 | 22 483 |
| 07.01.2026 | 4.84 | 5.10 | 4.84 | 5.10 | 25 311 | 12 530 |
| 05.01.2026 | 4.92 | 5.00 | 4.88 | 4.99 | 16 000 | 7 981 |
| 02.01.2026 | 5.18 | 5.18 | 5.18 | 5.18 | 3 350 | 1 735 |
| 30.12.2025 | 4.93 | 4.93 | 4.93 | 4.93 | 420 | 207 |
| 29.12.2025 | 4.88 | 4.90 | 4.76 | 4.77 | 7 357 | 3 558 |
| 23.12.2025 | 5.08 | 5.08 | 4.88 | 4.88 | 7 449 | 3 744 |
| 22.12.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 7 500 | 4 035 |
| 19.12.2025 | 5.19 | 5.19 | 5.19 | 5.19 | 223 | 116 |
| 17.12.2025 | 5.12 | 5.12 | 4.96 | 4.96 | 600 | 304 |
| 15.12.2025 | 5.55 | 5.60 | 5.55 | 5.60 | 7 500 | 4 180 |
| 12.12.2025 | 5.86 | 5.89 | 5.30 | 5.46 | 39 284 | 21 573 |
| 11.12.2025 | 6.20 | 6.23 | 6.11 | 6.23 | 5 888 | 3 663 |
| 09.12.2025 | 5.71 | 6.15 | 5.71 | 5.87 | 6 600 | 3 869 |
| 08.12.2025 | 4.98 | 5.17 | 4.61 | 5.12 | 47 000 | 23 707 |
| 05.12.2025 | 5.91 | 5.91 | 4.95 | 4.97 | 76 414 | 38 356 |
| 04.12.2025 | 6.06 | 6.32 | 6.05 | 6.32 | 38 412 | 23 658 |
| 03.12.2025 | 6.55 | 6.55 | 6.55 | 6.55 | 7 500 | 4 913 |
| 02.12.2025 | 6.57 | 6.61 | 6.27 | 6.27 | 8 591 | 5 638 |
| 01.12.2025 | 6.87 | 6.88 | 6.37 | 6.37 | 11 165 | 7 650 |
| 28.11.2025 | 5.96 | 6.30 | 5.96 | 6.25 | 1 280 | 798 |
| 27.11.2025 | 5.76 | 6.51 | 4.90 | 6.03 | 131 193 | 73 315 |
| 26.11.2025 | 4.30 | 5.18 | 4.25 | 5.14 | 32 512 | 16 146 |
| 25.11.2025 | 4.16 | 4.16 | 3.90 | 4.04 | 2 117 | 861 |
| 24.11.2025 | 3.98 | 3.98 | 3.49 | 3.69 | 6 359 | 2 342 |
| 21.11.2025 | 3.41 | 3.50 | 3.27 | 3.27 | 5 460 | 1 843 |
| 20.11.2025 | 4.06 | 4.22 | 3.81 | 3.88 | 7 011 | 2 794 |
| 19.11.2025 | 3.84 | 3.84 | 3.83 | 3.83 | 2 023 | 777 |
| 18.11.2025 | 3.69 | 3.87 | 3.54 | 3.64 | 15 000 | 5 468 |
| 17.11.2025 | 4.69 | 4.69 | 3.84 | 4.08 | 10 420 | 4 635 |
| 14.11.2025 | 4.40 | 4.51 | 4.03 | 4.50 | 11 185 | 4 762 |
| 13.11.2025 | 4.98 | 4.98 | 4.65 | 4.79 | 9 053 | 4 272 |
| 12.11.2025 | 5.58 | 5.60 | 5.58 | 5.60 | 2 578 | 1 440 |
| 07.11.2025 | 5.72 | 5.72 | 5.50 | 5.50 | 2 541 | 1 420 |
| 06.11.2025 | 6.25 | 6.25 | 6.12 | 6.12 | 243 | 151 |
| 31.10.2025 | 6.71 | 6.71 | 6.60 | 6.60 | 3 928 | 2 612 |
| 30.10.2025 | 6.56 | 6.79 | 6.50 | 6.79 | 3 272 | 2 140 |
| 29.10.2025 | 6.84 | 6.84 | 6.84 | 6.84 | 3 740 | 2 558 |
| 28.10.2025 | 6.67 | 6.68 | 6.67 | 6.68 | 2 244 | 1 498 |
| 22.10.2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7 000 | 4 963 |
| 20.10.2025 | 6.98 | 6.98 | 6.98 | 6.98 | 100 | 70 |
| 17.10.2025 | 5.51 | 6.31 | 5.51 | 6.31 | 480 | 295 |
| 16.10.2025 | 6.25 | 6.25 | 6.25 | 6.25 | 307 | 192 |
| 15.10.2025 | 6.20 | 6.20 | 6.20 | 6.20 | 307 | 190 |
| 14.10.2025 | 6.06 | 6.06 | 5.80 | 5.80 | 1 099 | 663 |
| 13.10.2025 | 6.91 | 6.91 | 6.41 | 6.41 | 420 | 280 |
| 09.10.2025 | 9.44 | 9.44 | 9.24 | 9.24 | 4 687 | 4 391 |
| 01.10.2025 | 8.11 | 8.40 | 8.11 | 8.40 | 5 000 | 4 113 |
| 30.09.2025 | 8.01 | 8.01 | 8.01 | 8.01 | 40 | 32 |
Biznesradar bez reklam? Sprawdź BR Plus
