Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR81513
4.10-0.25(-5.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 4.30 | 4.78 | 4.30 | 4.69 | 7 705 | 3 624 |
| 10.02.2026 | 4.47 | 4.60 | 4.22 | 4.60 | 14 095 | 6 237 |
| 09.02.2026 | 4.13 | 4.40 | 4.07 | 4.20 | 116 374 | 49 117 |
| 06.02.2026 | 3.92 | 4.10 | 3.61 | 3.77 | 64 324 | 24 068 |
| 05.02.2026 | 4.93 | 4.93 | 4.53 | 4.53 | 768 | 356 |
| 04.02.2026 | 5.10 | 5.75 | 4.90 | 4.90 | 22 570 | 11 594 |
| 03.02.2026 | 5.61 | 5.61 | 4.51 | 4.71 | 45 370 | 20 857 |
| 02.02.2026 | 5.17 | 5.86 | 5.15 | 5.86 | 74 352 | 40 425 |
| 30.01.2026 | 7.75 | 7.75 | 5.98 | 5.98 | 7 757 | 4 952 |
| 29.01.2026 | 8.44 | 8.59 | 7.72 | 7.98 | 2 319 | 1 876 |
| 28.01.2026 | 7.17 | 7.86 | 7.17 | 7.86 | 1 476 | 1 133 |
| 26.01.2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6 100 | 3 858 |
| 23.01.2026 | 6.45 | 6.68 | 6.41 | 6.68 | 22 600 | 14 527 |
| 22.01.2026 | 6.73 | 6.74 | 6.34 | 6.53 | 24 850 | 16 635 |
| 21.01.2026 | 6.73 | 6.73 | 6.05 | 6.05 | 2 539 | 1 690 |
| 20.01.2026 | 6.91 | 6.91 | 6.21 | 6.62 | 25 854 | 16 935 |
| 19.01.2026 | 7.41 | 7.54 | 7.21 | 7.38 | 16 475 | 11 911 |
| 16.01.2026 | 7.28 | 7.96 | 7.28 | 7.70 | 28 210 | 21 392 |
| 15.01.2026 | 5.20 | 7.00 | 5.20 | 7.00 | 6 276 | 4 015 |
| 14.01.2026 | 4.97 | 5.16 | 4.97 | 5.03 | 844 | 431 |
| 13.01.2026 | 4.78 | 5.18 | 4.78 | 4.96 | 5 684 | 2 808 |
| 12.01.2026 | 4.14 | 4.14 | 3.79 | 3.80 | 1 421 | 573 |
| 09.01.2026 | 3.43 | 3.69 | 3.40 | 3.65 | 49 299 | 17 604 |
| 08.01.2026 | 3.15 | 3.15 | 3.14 | 3.14 | 16 415 | 5 164 |
| 07.01.2026 | 3.86 | 4.05 | 3.69 | 4.05 | 9 444 | 3 656 |
| 02.01.2026 | 3.99 | 4.18 | 3.81 | 3.95 | 13 431 | 5 375 |
| 30.12.2025 | 3.93 | 4.00 | 3.86 | 3.86 | 6 081 | 2 402 |
| 23.12.2025 | 4.00 | 4.00 | 3.92 | 3.92 | 5 370 | 2 108 |
| 22.12.2025 | 4.45 | 4.45 | 4.45 | 4.45 | 3 777 | 1 681 |
| 19.12.2025 | 4.10 | 4.23 | 4.10 | 4.23 | 183 | 77 |
| 16.12.2025 | 4.20 | 4.32 | 4.20 | 4.21 | 9 284 | 3 925 |
| 15.12.2025 | 4.94 | 4.94 | 4.62 | 4.62 | 340 | 161 |
| 12.12.2025 | 4.77 | 4.77 | 4.57 | 4.59 | 2 330 | 1 086 |
| 11.12.2025 | 4.10 | 5.12 | 4.10 | 5.05 | 720 | 337 |
| 10.12.2025 | 4.99 | 4.99 | 4.36 | 4.36 | 7 250 | 3 359 |
Biznesradar bez reklam? Sprawdź BR Plus
