Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR81513
6.96+0.09(+1.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.04.2026 | 7.00 | 7.00 | 6.96 | 6.96 | 7 250 | 5 074 |
| 29.04.2026 | 7.08 | 7.18 | 6.98 | 6.98 | 386 | 277 |
| 28.04.2026 | 7.30 | 7.30 | 7.20 | 7.20 | 1 005 | 724 |
| 24.04.2026 | 7.30 | 7.51 | 7.11 | 7.43 | 3 979 | 2 890 |
| 23.04.2026 | 8.41 | 8.41 | 7.82 | 7.82 | 11 384 | 9 239 |
| 22.04.2026 | 8.01 | 8.75 | 8.01 | 8.75 | 4 201 | 3 455 |
| 20.04.2026 | 7.25 | 7.70 | 6.71 | 7.70 | 27 719 | 19 439 |
| 17.04.2026 | 7.35 | 8.43 | 7.35 | 8.01 | 23 863 | 18 661 |
| 16.04.2026 | 6.33 | 7.17 | 6.33 | 6.61 | 18 772 | 12 749 |
| 15.04.2026 | 5.40 | 6.61 | 5.27 | 6.26 | 52 807 | 32 670 |
| 14.04.2026 | 4.12 | 5.27 | 4.12 | 5.27 | 62 463 | 30 157 |
| 13.04.2026 | 3.43 | 3.73 | 3.43 | 3.73 | 13 779 | 4 981 |
| 10.04.2026 | 3.84 | 4.04 | 3.57 | 3.90 | 24 091 | 9 341 |
| 09.04.2026 | 4.16 | 4.16 | 3.78 | 3.78 | 35 608 | 14 427 |
| 08.04.2026 | 4.46 | 4.92 | 4.46 | 4.79 | 19 080 | 9 170 |
| 07.04.2026 | 3.67 | 4.30 | 3.67 | 3.75 | 12 686 | 5 027 |
| 02.04.2026 | 3.17 | 3.66 | 3.17 | 3.66 | 764 | 242 |
| 01.04.2026 | 3.66 | 3.70 | 3.29 | 3.46 | 25 518 | 8 883 |
| 31.03.2026 | 2.98 | 3.15 | 2.98 | 3.06 | 15 002 | 4 531 |
| 30.03.2026 | 2.82 | 2.82 | 2.77 | 2.77 | 1 900 | 532 |
| 27.03.2026 | 2.78 | 2.85 | 2.62 | 2.85 | 7 405 | 2 005 |
| 26.03.2026 | 3.17 | 3.22 | 2.69 | 2.86 | 37 049 | 10 885 |
| 25.03.2026 | 3.29 | 3.43 | 3.23 | 3.37 | 18 985 | 6 424 |
| 24.03.2026 | 3.49 | 3.49 | 2.79 | 3.09 | 112 715 | 35 512 |
| 23.03.2026 | 3.73 | 4.60 | 3.59 | 4.02 | 77 400 | 30 552 |
| 20.03.2026 | 4.73 | 4.86 | 3.99 | 4.19 | 64 816 | 28 690 |
| 19.03.2026 | 3.34 | 3.39 | 2.51 | 2.93 | 166 731 | 46 860 |
| 18.03.2026 | 4.07 | 4.12 | 3.49 | 3.49 | 32 436 | 12 746 |
| 17.03.2026 | 3.85 | 4.03 | 3.66 | 3.97 | 28 421 | 11 003 |
| 16.03.2026 | 4.04 | 4.19 | 3.86 | 4.19 | 22 516 | 9 084 |
| 13.03.2026 | 4.02 | 4.24 | 3.95 | 4.24 | 37 319 | 15 271 |
| 12.03.2026 | 4.17 | 4.28 | 4.15 | 4.28 | 8 760 | 3 658 |
| 11.03.2026 | 4.60 | 4.62 | 4.23 | 4.24 | 63 078 | 27 916 |
| 10.03.2026 | 4.79 | 5.10 | 4.49 | 4.50 | 34 463 | 16 234 |
| 09.03.2026 | 3.62 | 4.58 | 3.62 | 4.34 | 45 110 | 18 232 |
| 06.03.2026 | 4.58 | 4.80 | 3.95 | 4.10 | 99 524 | 44 908 |
| 05.03.2026 | 4.22 | 4.36 | 4.08 | 4.25 | 23 509 | 9 980 |
| 04.03.2026 | 3.47 | 4.19 | 3.47 | 4.19 | 20 395 | 7 822 |
| 03.03.2026 | 3.32 | 3.56 | 2.83 | 3.15 | 134 165 | 41 280 |
| 02.03.2026 | 3.36 | 3.71 | 3.31 | 3.47 | 24 955 | 8 848 |
| 27.02.2026 | 4.45 | 4.45 | 3.96 | 3.96 | 15 050 | 6 552 |
| 26.02.2026 | 4.48 | 4.51 | 4.48 | 4.51 | 8 000 | 3 596 |
| 25.02.2026 | 3.92 | 4.22 | 3.92 | 4.22 | 9 634 | 3 823 |
| 24.02.2026 | 3.79 | 3.79 | 3.54 | 3.58 | 8 022 | 2 976 |
| 23.02.2026 | 3.64 | 3.82 | 3.64 | 3.80 | 19 264 | 7 287 |
| 19.02.2026 | 3.88 | 3.88 | 3.88 | 3.88 | 190 | 74 |
| 18.02.2026 | 4.33 | 4.33 | 3.83 | 3.83 | 9 551 | 3 768 |
| 17.02.2026 | 3.76 | 4.00 | 3.63 | 4.00 | 5 217 | 1 963 |
| 16.02.2026 | 3.90 | 3.90 | 3.83 | 3.83 | 1 000 | 387 |
| 13.02.2026 | 3.53 | 3.65 | 3.53 | 3.65 | 6 090 | 2 191 |
Biznesradar bez reklam? Sprawdź BR Plus
