Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET64774
89.00+1.70(+1.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.08.2026 | 89.00 | 89.00 | 89.00 | 89.00 | 22 | 196 |
| 20.08.2026 | 88.90 | 88.90 | 88.90 | 88.90 | 20 | 178 |
| 19.08.2026 | 88.20 | 88.20 | 88.20 | 88.20 | 18 | 159 |
| 18.08.2026 | 95.70 | 95.70 | 88.90 | 88.90 | 27 | 252 |
| 13.08.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 3 | 30 |
| 10.08.2026 | 107.60 | 107.60 | 107.60 | 107.60 | 22 | 237 |
| 07.08.2026 | 104.00 | 104.00 | 104.00 | 104.00 | 8 | 83 |
| 06.08.2026 | 105.40 | 105.40 | 105.40 | 105.40 | 20 | 211 |
| 05.08.2026 | 107.60 | 107.60 | 107.40 | 107.40 | 370 | 3 977 |
| 04.08.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 8 | 84 |
| 03.08.2026 | 96.90 | 104.40 | 96.90 | 104.40 | 86 | 852 |
| 30.07.2026 | 88.50 | 88.50 | 82.70 | 83.30 | 284 | 2 405 |
| 29.07.2026 | 110.20 | 110.20 | 107.00 | 107.00 | 113 | 1 216 |
| 28.07.2026 | 110.00 | 110.00 | 110.00 | 110.00 | 7 | 77 |
| 21.07.2026 | 128.80 | 128.80 | 128.80 | 128.80 | 40 | 515 |
| 10.07.2026 | 125.20 | 138.00 | 125.20 | 138.00 | 799 | 11 012 |
| 02.07.2026 | 115.00 | 115.00 | 115.00 | 115.00 | 10 | 115 |
| 01.07.2026 | 107.00 | 116.20 | 107.00 | 116.20 | 24 | 267 |
| 29.06.2026 | 97.90 | 97.90 | 97.90 | 97.90 | 101 | 989 |
| 26.06.2026 | 89.40 | 89.80 | 89.40 | 89.80 | 15 | 134 |
| 15.06.2026 | 105.60 | 105.60 | 105.60 | 105.60 | 9 | 95 |
| 12.06.2026 | 95.30 | 95.30 | 95.30 | 95.30 | 29 | 276 |
| 10.06.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 500 | 5 070 |
| 09.06.2026 | 106.40 | 106.40 | 106.20 | 106.20 | 204 | 2 169 |
| 08.06.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 9 | 91 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
