Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET64774
108.40-4.20(-3.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.06.2026 | 108.40 | 108.40 | 108.40 | 108.40 | 100 | 1 084 |
| 01.06.2026 | 120.40 | 120.40 | 113.80 | 113.80 | 304 | 3 628 |
| 27.05.2026 | 112.20 | 112.20 | 112.20 | 112.20 | 43 | 482 |
| 22.05.2026 | 111.20 | 111.80 | 111.00 | 111.80 | 628 | 7 006 |
| 21.05.2026 | 109.20 | 109.20 | 109.20 | 109.20 | 20 | 218 |
| 20.05.2026 | 110.00 | 110.00 | 110.00 | 110.00 | 45 | 495 |
| 13.05.2026 | 110.00 | 110.00 | 110.00 | 110.00 | 574 | 6 314 |
| 12.05.2026 | 107.60 | 108.40 | 106.60 | 108.40 | 405 | 4 365 |
| 08.05.2026 | 112.20 | 112.20 | 112.20 | 112.20 | 64 | 718 |
| 05.05.2026 | 113.00 | 113.20 | 109.80 | 109.80 | 222 | 2 502 |
| 16.04.2026 | 133.00 | 133.00 | 133.00 | 133.00 | 8 | 106 |
| 15.04.2026 | 129.60 | 129.60 | 129.20 | 129.20 | 441 | 5 698 |
| 09.04.2026 | 118.00 | 118.00 | 118.00 | 118.00 | 7 | 83 |
| 08.04.2026 | 109.80 | 109.80 | 109.80 | 109.80 | 19 | 209 |
| 01.04.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 7 | 72 |
| 31.03.2026 | 90.90 | 93.30 | 90.90 | 93.30 | 12 | 110 |
| 30.03.2026 | 85.70 | 85.70 | 85.70 | 85.70 | 7 | 60 |
| 26.03.2026 | 106.60 | 106.60 | 97.70 | 97.70 | 17 | 172 |
| 24.03.2026 | 112.40 | 112.40 | 112.40 | 112.40 | 375 | 4 215 |
| 23.03.2026 | 111.00 | 111.40 | 111.00 | 111.40 | 375 | 4 165 |
| 19.03.2026 | 114.00 | 114.00 | 114.00 | 114.00 | 7 | 80 |
| 17.03.2026 | 123.80 | 123.80 | 123.80 | 123.80 | 45 | 557 |
| 27.02.2026 | 124.00 | 124.20 | 124.00 | 124.20 | 367 | 4 554 |
| 26.02.2026 | 128.80 | 128.80 | 128.80 | 128.80 | 69 | 889 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
