Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET64774
128.00-2.60(-1.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.02.2026 | 128.00 | 128.00 | 128.00 | 128.00 | 5 | 64 |
| 29.01.2026 | 149.00 | 149.00 | 149.00 | 149.00 | 78 | 1 162 |
| 27.01.2026 | 131.40 | 131.40 | 131.40 | 131.40 | 345 | 4 533 |
| 26.01.2026 | 131.40 | 131.40 | 131.40 | 131.40 | 100 | 1 314 |
| 20.01.2026 | 110.80 | 110.80 | 110.40 | 110.40 | 364 | 4 025 |
| 19.01.2026 | 113.00 | 113.00 | 113.00 | 113.00 | 164 | 1 853 |
| 05.01.2026 | 127.20 | 127.60 | 127.20 | 127.60 | 316 | 4 020 |
| 02.01.2026 | 129.40 | 129.40 | 129.40 | 129.40 | 115 | 1 488 |
| 19.12.2025 | 133.20 | 133.20 | 133.20 | 133.20 | 500 | 6 660 |
| 09.12.2025 | 132.00 | 132.00 | 132.00 | 132.00 | 500 | 6 600 |
| 04.12.2025 | 135.60 | 135.60 | 134.20 | 134.40 | 2 675 | 36 180 |
| 24.11.2025 | 111.80 | 111.80 | 111.80 | 111.80 | 5 | 56 |
| 21.11.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 5 | 54 |
| 07.11.2025 | 117.00 | 117.00 | 117.00 | 117.00 | 100 | 1 170 |
| 06.11.2025 | 122.20 | 122.20 | 122.20 | 122.20 | 100 | 1 222 |
| 05.11.2025 | 124.00 | 125.60 | 124.00 | 125.60 | 1 225 | 15 270 |
| 30.10.2025 | 136.40 | 138.00 | 134.80 | 137.00 | 1 450 | 19 796 |
| 29.10.2025 | 168.40 | 168.40 | 167.80 | 167.80 | 814 | 13 706 |
| 14.10.2025 | 153.80 | 154.20 | 153.80 | 154.20 | 205 | 3 154 |
| 10.10.2025 | 163.80 | 163.80 | 163.80 | 163.80 | 3 | 49 |
| 07.10.2025 | 154.40 | 154.40 | 154.40 | 154.40 | 70 | 1 081 |
| 02.10.2025 | 156.20 | 156.20 | 156.20 | 156.20 | 5 | 78 |
| 29.09.2025 | 166.40 | 166.40 | 166.40 | 166.40 | 536 | 8 919 |
| 09.06.2025 | 154.00 | 154.00 | 154.00 | 154.00 | 483 | 7 438 |
| 23.05.2025 | 127.20 | 127.20 | 127.20 | 127.20 | 261 | 3 320 |
| 15.05.2025 | 138.40 | 138.40 | 138.40 | 138.40 | 72 | 996 |
| 13.05.2025 | 135.80 | 141.00 | 135.80 | 141.00 | 235 | 3 234 |
| 05.05.2025 | 118.00 | 118.00 | 118.00 | 118.00 | 10 | 118 |
| 24.04.2025 | 88.90 | 88.90 | 88.90 | 88.90 | 80 | 711 |
| 16.04.2025 | 85.40 | 85.40 | 85.40 | 85.40 | 50 | 427 |
| 10.04.2025 | 115.60 | 115.60 | 112.20 | 112.20 | 55 | 629 |
| 07.04.2025 | 77.00 | 77.00 | 77.00 | 77.00 | 35 | 270 |
| 04.04.2025 | 95.50 | 95.50 | 87.20 | 87.20 | 41 | 382 |
| 02.04.2025 | 114.80 | 115.00 | 114.80 | 115.00 | 30 | 345 |
| 02.12.2024 | 124.20 | 124.20 | 124.20 | 124.20 | 4 | 50 |
| 07.11.2024 | 121.40 | 121.40 | 121.40 | 121.40 | 4 | 49 |
| 02.08.2024 | 86.50 | 86.50 | 86.50 | 86.50 | 300 | 2 595 |
| 01.08.2024 | 95.60 | 95.60 | 95.60 | 95.60 | 24 | 229 |
| 25.07.2024 | 72.20 | 72.20 | 71.60 | 71.60 | 72 | 518 |
| 15.07.2024 | 91.70 | 91.70 | 91.70 | 91.70 | 13 | 119 |
| 12.07.2024 | 94.10 | 94.10 | 94.10 | 94.10 | 100 | 941 |
| 09.07.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 11 | 116 |
| 27.05.2024 | 84.70 | 84.70 | 84.70 | 84.70 | 1 | 8 |
| 23.05.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 12 | 101 |
| 09.05.2024 | 83.90 | 83.90 | 83.80 | 83.80 | 210 | 1 760 |
| 26.04.2024 | 75.70 | 75.70 | 75.70 | 75.70 | 15 | 114 |
| 25.04.2024 | 64.10 | 69.10 | 63.60 | 68.00 | 53 | 348 |
| 19.04.2024 | 97.20 | 97.20 | 97.20 | 97.20 | 1 | 10 |
| 18.04.2024 | 96.30 | 96.30 | 96.30 | 96.30 | 430 | 4 141 |
| 08.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 13 | 131 |
Biznesradar bez reklam? Sprawdź BR Plus
