Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET66597
82.30+0.70(+0.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 82.30 | 82.30 | 82.30 | 82.30 | 15 | 123 |
| 03.12.2025 | 78.50 | 78.50 | 78.50 | 78.50 | 300 | 2 355 |
| 28.11.2025 | 75.40 | 75.40 | 75.40 | 75.40 | 110 | 829 |
| 26.11.2025 | 74.30 | 74.30 | 74.30 | 74.30 | 90 | 669 |
| 24.11.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 15 | 93 |
| 21.11.2025 | 57.40 | 59.00 | 57.40 | 59.00 | 150 | 869 |
| 20.11.2025 | 61.30 | 61.50 | 61.30 | 61.50 | 400 | 2 456 |
| 20.10.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 2 | 21 |
| 16.09.2025 | 123.00 | 123.00 | 123.00 | 123.00 | 2 | 25 |
| 13.08.2025 | 135.00 | 135.00 | 135.00 | 135.00 | 3 | 41 |
| 28.07.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 2 | 22 |
| 21.07.2025 | 104.80 | 104.80 | 104.80 | 104.80 | 50 | 524 |
| 18.06.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 53 | 557 |
| 28.05.2025 | 85.00 | 85.00 | 85.00 | 85.00 | 4 | 34 |
| 13.05.2025 | 89.20 | 89.20 | 89.20 | 89.20 | 14 | 125 |
| 30.04.2025 | 51.80 | 51.80 | 51.80 | 51.80 | 14 | 73 |
| 23.04.2025 | 44.40 | 44.40 | 44.40 | 44.40 | 200 | 888 |
| 22.04.2025 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | 297 |
| 16.04.2025 | 36.80 | 36.80 | 36.80 | 36.80 | 100 | 368 |
| 10.04.2025 | 60.20 | 60.20 | 60.20 | 60.20 | 200 | 1 204 |
| 08.04.2025 | 45.40 | 52.20 | 45.40 | 52.20 | 460 | 2 319 |
| 07.04.2025 | 27.35 | 27.35 | 27.35 | 27.35 | 28 | 77 |
| 04.04.2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37 | 139 |
| 03.04.2025 | 58.90 | 58.90 | 49.60 | 49.60 | 54 | 284 |
| 02.04.2025 | 68.70 | 68.70 | 68.70 | 68.70 | 15 | 103 |
| 31.03.2025 | 60.30 | 61.30 | 60.30 | 61.30 | 32 | 194 |
| 28.03.2025 | 70.00 | 70.00 | 70.00 | 70.00 | 15 | 105 |
| 27.03.2025 | 76.10 | 77.00 | 76.10 | 77.00 | 27 | 207 |
| 25.03.2025 | 83.20 | 84.90 | 83.20 | 84.90 | 25 | 210 |
| 24.03.2025 | 76.20 | 76.20 | 76.20 | 76.20 | 14 | 107 |
| 21.03.2025 | 66.30 | 66.30 | 66.30 | 66.30 | 15 | 99 |
| 20.03.2025 | 74.20 | 74.20 | 74.20 | 74.20 | 14 | 104 |
| 19.03.2025 | 66.40 | 66.40 | 66.40 | 66.40 | 10 | 66 |
| 18.03.2025 | 68.40 | 68.40 | 65.70 | 65.70 | 28 | 187 |
| 10.03.2025 | 73.00 | 73.00 | 73.00 | 73.00 | 13 | 95 |
| 07.03.2025 | 81.70 | 81.70 | 81.70 | 81.70 | 12 | 98 |
| 05.03.2025 | 90.20 | 90.20 | 90.20 | 90.20 | 11 | 99 |
| 17.09.2024 | 54.50 | 54.50 | 54.50 | 54.50 | 5 | 27 |
| 22.08.2024 | 58.00 | 58.00 | 58.00 | 58.00 | 29 | 168 |
| 19.08.2024 | 52.40 | 52.40 | 52.40 | 52.40 | 5 | 26 |
| 13.08.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 10 | 49 |
| 05.08.2024 | 22.10 | 25.80 | 22.10 | 25.80 | 100 | 228 |
| 01.08.2024 | 47.05 | 53.60 | 47.05 | 53.60 | 106 | 564 |
| 25.07.2024 | 28.75 | 28.75 | 28.75 | 28.75 | 1 | 3 |
| 19.07.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 1 | 4 |
| 18.07.2024 | 30.60 | 32.35 | 30.60 | 32.35 | 53 | 170 |
| 17.07.2024 | 33.10 | 33.10 | 33.10 | 33.10 | 20 | 66 |
| 08.07.2024 | 61.60 | 61.90 | 61.60 | 61.90 | 37 | 229 |
| 12.06.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 6 | 30 |
| 04.06.2024 | 35.40 | 35.40 | 35.40 | 35.40 | 200 | 708 |
Biznesradar bez reklam? Sprawdź BR Plus
