Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET66100
55.90+4.30(+8.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 51.00 | 52.00 | 49.75 | 52.00 | 4 700 | 23 820 |
| 21.08.2026 | 50.80 | 50.80 | 50.80 | 50.80 | 500 | 2 540 |
| 20.08.2026 | 50.10 | 50.10 | 50.10 | 50.10 | 11 | 55 |
| 19.08.2026 | 48.60 | 49.55 | 47.40 | 49.50 | 7 230 | 35 428 |
| 18.08.2026 | 57.10 | 57.10 | 50.00 | 50.40 | 10 224 | 55 323 |
| 14.08.2026 | 68.00 | 68.00 | 68.00 | 68.00 | 9 | 61 |
| 13.08.2026 | 63.40 | 66.30 | 63.40 | 66.30 | 2 249 | 14 455 |
| 12.08.2026 | 70.70 | 70.70 | 64.60 | 64.60 | 7 428 | 48 713 |
| 10.08.2026 | 71.90 | 71.90 | 71.90 | 71.90 | 20 | 144 |
| 07.08.2026 | 66.00 | 66.00 | 66.00 | 66.00 | 377 | 2 488 |
| 05.08.2026 | 69.50 | 69.50 | 69.50 | 69.50 | 500 | 3 475 |
| 04.08.2026 | 66.80 | 66.80 | 62.30 | 64.50 | 2 044 | 13 136 |
| 03.08.2026 | 57.00 | 65.90 | 57.00 | 65.90 | 3 199 | 18 802 |
| 31.07.2026 | 51.60 | 51.60 | 50.20 | 50.20 | 2 950 | 15 012 |
| 30.07.2026 | 45.50 | 47.05 | 43.40 | 45.00 | 5 208 | 23 536 |
| 29.07.2026 | 70.30 | 70.30 | 70.30 | 70.30 | 1 500 | 10 545 |
| 27.07.2026 | 72.80 | 72.80 | 72.80 | 72.80 | 3 000 | 21 840 |
| 23.07.2026 | 78.40 | 78.40 | 74.70 | 74.70 | 310 | 2 427 |
| 20.07.2026 | 88.90 | 88.90 | 88.90 | 88.90 | 10 | 89 |
| 17.07.2026 | 84.60 | 84.60 | 84.60 | 84.60 | 11 | 93 |
| 16.07.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 9 | 92 |
| 10.07.2026 | 88.60 | 100.20 | 88.60 | 100.00 | 392 | 3 855 |
| 09.07.2026 | 64.60 | 64.80 | 64.60 | 64.80 | 40 | 259 |
| 07.07.2026 | 76.10 | 76.10 | 76.10 | 76.10 | 20 | 152 |
| 02.07.2026 | 68.90 | 68.90 | 68.90 | 68.90 | 20 | 138 |
| 01.07.2026 | 57.80 | 57.80 | 57.80 | 57.80 | 72 | 416 |
| 30.06.2026 | 55.90 | 55.90 | 55.10 | 55.10 | 72 | 400 |
| 15.06.2026 | 65.60 | 65.60 | 65.60 | 65.60 | 147 | 964 |
| 11.06.2026 | 61.10 | 61.10 | 57.80 | 57.80 | 56 | 333 |
| 09.06.2026 | 67.70 | 67.70 | 67.70 | 67.70 | 34 | 230 |
| 08.06.2026 | 69.10 | 69.10 | 66.20 | 66.20 | 129 | 884 |
| 03.06.2026 | 77.20 | 77.20 | 77.20 | 77.20 | 32 | 247 |
| 01.06.2026 | 82.90 | 82.90 | 76.50 | 76.50 | 122 | 988 |
| 29.05.2026 | 82.70 | 82.70 | 80.70 | 80.70 | 114 | 935 |
| 14.05.2026 | 76.20 | 76.20 | 76.20 | 76.20 | 300 | 2 286 |
| 13.05.2026 | 73.10 | 73.10 | 73.10 | 73.10 | 250 | 1 828 |
| 12.05.2026 | 68.60 | 71.50 | 68.00 | 71.00 | 3 870 | 27 002 |
| 06.05.2026 | 74.20 | 75.00 | 74.20 | 75.00 | 850 | 6 315 |
| 04.05.2026 | 75.00 | 75.40 | 73.10 | 73.60 | 3 600 | 26 653 |
| 30.04.2026 | 79.70 | 79.70 | 76.70 | 76.70 | 871 | 6 684 |
| 28.04.2026 | 98.20 | 98.20 | 98.20 | 98.20 | 17 | 167 |
| 15.04.2026 | 93.20 | 93.20 | 93.20 | 93.20 | 10 | 93 |
| 14.04.2026 | 84.90 | 90.40 | 84.90 | 90.40 | 61 | 524 |
| 09.04.2026 | 83.10 | 83.10 | 81.40 | 81.40 | 342 | 2 786 |
| 08.04.2026 | 72.90 | 72.90 | 70.90 | 70.90 | 500 | 3 615 |
| 07.04.2026 | 62.00 | 62.00 | 62.00 | 62.00 | 1 878 | 11 644 |
| 02.04.2026 | 60.10 | 62.70 | 60.10 | 62.70 | 2 878 | 17 817 |
| 20.03.2026 | 70.90 | 70.90 | 70.90 | 70.90 | 13 | 92 |
| 18.03.2026 | 83.20 | 83.20 | 83.20 | 83.20 | 11 | 92 |
| 13.03.2026 | 80.30 | 80.30 | 80.30 | 80.30 | 12 | 96 |
Biznesradar bez reklam? Sprawdź BR Plus
