Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET66597
81.30+3.20(+4.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.09.2026 | 81.30 | 81.30 | 81.30 | 81.30 | 30 | 244 |
| 10.09.2026 | 74.00 | 74.50 | 74.00 | 74.50 | 40 | 297 |
| 09.09.2026 | 68.80 | 70.00 | 68.80 | 70.00 | 120 | 831 |
| 08.09.2026 | 57.70 | 57.70 | 57.70 | 57.70 | 51 | 294 |
| 03.09.2026 | 55.60 | 58.70 | 55.60 | 58.70 | 40 | 229 |
| 02.09.2026 | 52.50 | 52.50 | 52.50 | 52.50 | 150 | 788 |
| 01.09.2026 | 38.65 | 38.65 | 38.65 | 38.65 | 25 | 97 |
| 31.08.2026 | 43.20 | 43.20 | 43.20 | 43.20 | 30 | 130 |
| 27.08.2026 | 44.15 | 44.15 | 44.15 | 44.15 | 30 | 132 |
| 26.08.2026 | 45.90 | 50.00 | 45.15 | 47.80 | 154 | 737 |
| 21.08.2026 | 34.95 | 34.95 | 34.95 | 34.95 | 30 | 105 |
| 20.08.2026 | 34.30 | 34.30 | 34.30 | 34.30 | 72 | 247 |
| 18.08.2026 | 37.70 | 37.70 | 35.00 | 35.20 | 71 | 256 |
| 17.08.2026 | 45.00 | 45.00 | 45.00 | 45.00 | 23 | 104 |
| 05.08.2026 | 54.00 | 54.00 | 54.00 | 54.00 | 10 | 54 |
| 03.08.2026 | 42.30 | 42.95 | 41.15 | 42.10 | 104 | 436 |
| 31.07.2026 | 35.85 | 37.60 | 35.85 | 36.80 | 102 | 372 |
| 30.07.2026 | 31.35 | 31.35 | 30.00 | 30.00 | 119 | 368 |
| 29.07.2026 | 54.40 | 54.40 | 52.90 | 52.90 | 22 | 117 |
| 28.07.2026 | 55.40 | 55.40 | 55.40 | 55.40 | 30 | 166 |
| 27.07.2026 | 57.00 | 58.40 | 57.00 | 58.40 | 6 525 | 37 196 |
| 24.07.2026 | 56.90 | 58.70 | 56.50 | 58.70 | 24 500 | 140 458 |
| 17.07.2026 | 74.60 | 74.60 | 69.90 | 69.90 | 2 516 | 17 594 |
| 10.07.2026 | 73.10 | 82.90 | 73.10 | 82.90 | 55 | 427 |
| 09.07.2026 | 55.00 | 56.40 | 49.15 | 56.40 | 17 701 | 94 042 |
| 08.07.2026 | 63.10 | 63.30 | 58.50 | 59.10 | 3 500 | 21 445 |
| 06.07.2026 | 51.80 | 52.00 | 51.80 | 52.00 | 1 000 | 5 190 |
| 03.07.2026 | 53.90 | 53.90 | 53.90 | 53.90 | 35 | 189 |
| 01.07.2026 | 44.15 | 64.20 | 44.15 | 64.20 | 3 201 | 15 536 |
| 30.06.2026 | 40.00 | 40.00 | 40.00 | 40.00 | 5 000 | 20 000 |
| 29.06.2026 | 43.45 | 44.30 | 43.45 | 44.30 | 2 035 | 9 012 |
| 26.06.2026 | 35.85 | 39.10 | 35.85 | 39.10 | 7 500 | 27 593 |
| 25.06.2026 | 39.75 | 39.75 | 36.15 | 38.00 | 7 560 | 29 032 |
| 24.06.2026 | 43.75 | 43.75 | 43.75 | 43.75 | 1 000 | 4 375 |
| 23.06.2026 | 41.75 | 44.40 | 40.95 | 44.40 | 8 651 | 36 615 |
| 17.06.2026 | 51.20 | 51.20 | 50.10 | 50.10 | 501 | 2 565 |
| 16.06.2026 | 53.80 | 56.80 | 53.80 | 56.80 | 2 150 | 11 847 |
| 12.06.2026 | 44.80 | 45.50 | 41.75 | 43.00 | 10 250 | 44 223 |
| 11.06.2026 | 42.70 | 43.40 | 41.10 | 41.30 | 11 052 | 46 332 |
| 09.06.2026 | 54.30 | 54.40 | 54.00 | 54.00 | 3 551 | 19 242 |
| 28.05.2026 | 66.80 | 66.80 | 66.80 | 66.80 | 1 | 7 |
| 26.05.2026 | 59.50 | 59.50 | 59.50 | 59.50 | 200 | 1 190 |
| 22.05.2026 | 59.10 | 59.10 | 58.70 | 58.70 | 750 | 4 419 |
| 21.05.2026 | 55.00 | 55.00 | 55.00 | 55.00 | 801 | 4 406 |
| 20.05.2026 | 57.90 | 57.90 | 57.90 | 57.90 | 25 | 145 |
| 14.05.2026 | 61.70 | 61.70 | 61.70 | 61.70 | 1 | 6 |
| 13.05.2026 | 58.50 | 58.50 | 58.50 | 58.50 | 750 | 4 388 |
| 12.05.2026 | 55.10 | 56.90 | 54.70 | 56.90 | 3 050 | 17 003 |
| 04.05.2026 | 60.20 | 60.20 | 60.20 | 60.20 | 2 452 | 14 761 |
| 30.04.2026 | 64.70 | 64.70 | 57.40 | 57.40 | 3 700 | 22 614 |
Biznesradar bez reklam? Sprawdź BR Plus
