Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET66597
44.40+0.90(+2.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2026 | 82.70 | 82.70 | 82.70 | 82.70 | 1 200 | 9 924 |
| 23.04.2026 | 82.40 | 82.40 | 82.10 | 82.10 | 320 | 2 631 |
| 15.04.2026 | 79.30 | 79.30 | 79.30 | 79.30 | 1 | 8 |
| 14.04.2026 | 69.90 | 71.80 | 69.90 | 71.80 | 320 | 2 244 |
| 10.04.2026 | 68.40 | 68.50 | 68.40 | 68.50 | 900 | 6 162 |
| 09.04.2026 | 62.80 | 62.80 | 62.80 | 62.80 | 1 | 6 |
| 08.04.2026 | 58.30 | 58.80 | 58.20 | 58.60 | 716 | 4 180 |
| 07.04.2026 | 47.30 | 47.30 | 47.30 | 47.30 | 1 141 | 5 397 |
| 02.04.2026 | 44.80 | 49.70 | 44.80 | 49.70 | 3 577 | 16 593 |
| 01.04.2026 | 49.75 | 49.75 | 49.75 | 49.75 | 200 | 995 |
| 31.03.2026 | 38.20 | 38.45 | 38.20 | 38.45 | 750 | 2 875 |
| 30.03.2026 | 34.15 | 34.15 | 34.05 | 34.05 | 1 200 | 4 091 |
| 27.03.2026 | 40.15 | 40.25 | 33.00 | 33.00 | 3 968 | 14 882 |
| 26.03.2026 | 53.00 | 53.00 | 43.70 | 43.90 | 3 276 | 15 142 |
| 24.03.2026 | 60.70 | 60.70 | 60.70 | 60.70 | 690 | 4 188 |
| 23.03.2026 | 61.50 | 61.50 | 59.20 | 60.10 | 1 950 | 11 794 |
| 20.03.2026 | 61.00 | 61.00 | 56.10 | 56.10 | 1 719 | 9 821 |
| 16.03.2026 | 71.20 | 71.20 | 71.20 | 71.20 | 1 000 | 7 120 |
| 13.03.2026 | 65.20 | 65.20 | 65.20 | 65.20 | 2 000 | 13 040 |
| 05.03.2026 | 82.10 | 82.10 | 82.00 | 82.00 | 78 | 640 |
| 25.02.2026 | 74.30 | 75.90 | 74.30 | 75.70 | 141 | 1 057 |
| 24.02.2026 | 69.40 | 71.10 | 69.10 | 69.40 | 4 000 | 27 900 |
| 23.02.2026 | 76.40 | 76.40 | 76.40 | 76.40 | 11 | 84 |
| 18.02.2026 | 73.70 | 73.70 | 71.30 | 71.30 | 2 100 | 15 309 |
| 17.02.2026 | 69.60 | 69.60 | 69.00 | 69.00 | 1 400 | 9 702 |
| 09.02.2026 | 78.20 | 78.20 | 78.20 | 78.20 | 11 | 86 |
| 02.02.2026 | 97.40 | 97.40 | 97.40 | 97.40 | 65 | 633 |
| 29.01.2026 | 101.00 | 102.60 | 99.90 | 99.90 | 65 | 653 |
| 22.01.2026 | 66.00 | 66.00 | 66.00 | 66.00 | 20 | 132 |
| 16.01.2026 | 70.00 | 70.00 | 70.00 | 70.00 | 20 | 140 |
| 14.01.2026 | 70.40 | 70.40 | 69.00 | 69.00 | 40 | 280 |
| 08.01.2026 | 74.50 | 74.50 | 74.50 | 74.50 | 15 | 112 |
| 02.01.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 15 | 125 |
| 23.12.2025 | 82.30 | 82.30 | 82.30 | 82.30 | 15 | 123 |
Biznesradar bez reklam? Sprawdź BR Plus
