Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET70433
42.90+8.05(+23.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 42.90 | 42.90 | 42.90 | 42.90 | 30 | 1 287 |
| 05.11.2026 | 54.00 | 54.60 | 34.85 | 34.85 | 1 540 | 64 215 |
| 04.11.2026 | 48.50 | 54.70 | 48.50 | 54.50 | 1 213 | 65 673 |
| 02.11.2026 | 46.65 | 46.65 | 46.30 | 46.30 | 2 015 | 93 300 |
| 30.10.2026 | 46.75 | 50.00 | 45.65 | 50.00 | 7 098 | 341 243 |
| 29.10.2026 | 47.45 | 51.70 | 47.45 | 51.70 | 1 140 | 57 713 |
| 28.10.2026 | 49.40 | 49.80 | 45.80 | 45.95 | 1 899 | 93 372 |
| 27.10.2026 | 52.40 | 52.60 | 49.60 | 50.50 | 1 996 | 100 733 |
| 26.10.2026 | 60.40 | 60.40 | 53.00 | 57.30 | 209 | 11 774 |
| 23.10.2026 | 58.70 | 58.70 | 55.50 | 55.50 | 100 | 5 710 |
| 22.10.2026 | 59.90 | 60.50 | 59.90 | 60.50 | 350 | 21 025 |
| 19.10.2026 | 85.70 | 85.70 | 85.70 | 85.70 | 36 | 3 085 |
| 16.10.2026 | 91.90 | 91.90 | 91.90 | 91.90 | 36 | 3 308 |
| 09.10.2026 | 90.40 | 90.40 | 90.40 | 90.40 | 36 | 3 254 |
| 08.10.2026 | 87.60 | 87.60 | 87.60 | 87.60 | 36 | 3 154 |
| 01.10.2026 | 89.80 | 89.80 | 89.80 | 89.80 | 15 | 135 |
| 30.09.2026 | 94.40 | 94.40 | 94.40 | 94.40 | 1 | 9 |
| 25.09.2026 | 109.60 | 109.60 | 109.40 | 109.40 | 92 | 1 007 |
| 24.09.2026 | 91.70 | 103.40 | 90.70 | 100.60 | 95 | 880 |
| 23.09.2026 | 94.30 | 95.40 | 92.70 | 92.70 | 217 | 2 014 |
| 22.09.2026 | 96.40 | 97.20 | 95.10 | 97.20 | 274 | 2 639 |
| 18.09.2026 | 73.30 | 73.40 | 73.20 | 73.40 | 221 | 1 621 |
| 16.09.2026 | 70.50 | 70.50 | 70.50 | 70.50 | 9 | 63 |
| 14.09.2026 | 60.90 | 60.90 | 60.90 | 60.90 | 42 | 256 |
| 11.09.2026 | 57.20 | 60.00 | 57.20 | 60.00 | 812 | 4 656 |
| 10.09.2026 | 60.80 | 63.30 | 59.20 | 59.20 | 259 | 1 606 |
| 09.09.2026 | 46.15 | 58.10 | 46.15 | 57.70 | 3 397 | 18 089 |
| 08.09.2026 | 44.00 | 47.10 | 44.00 | 47.10 | 2 988 | 13 649 |
| 07.09.2026 | 44.60 | 44.60 | 44.60 | 44.60 | 20 | 89 |
| 04.09.2026 | 45.25 | 45.25 | 45.25 | 45.25 | 30 | 136 |
| 03.09.2026 | 46.30 | 46.30 | 45.15 | 45.15 | 1 020 | 4 608 |
| 02.09.2026 | 39.60 | 39.60 | 39.60 | 39.60 | 30 | 119 |
| 31.08.2026 | 31.20 | 31.20 | 31.20 | 31.20 | 40 | 125 |
| 28.08.2026 | 33.00 | 33.25 | 33.00 | 33.00 | 100 | 331 |
| 27.08.2026 | 33.00 | 33.00 | 33.00 | 33.00 | 30 | 99 |
| 26.08.2026 | 30.45 | 39.00 | 26.75 | 29.80 | 2 600 | 8 308 |
| 25.08.2026 | 26.10 | 26.80 | 26.10 | 26.80 | 100 | 264 |
| 24.08.2026 | 21.80 | 22.60 | 21.00 | 22.05 | 600 | 1 328 |
| 21.08.2026 | 21.20 | 21.95 | 19.78 | 20.15 | 238 | 493 |
| 20.08.2026 | 21.40 | 21.70 | 19.76 | 20.40 | 690 | 1 446 |
| 19.08.2026 | 20.05 | 20.75 | 18.34 | 20.75 | 854 | 1 708 |
| 18.08.2026 | 28.35 | 28.35 | 26.80 | 26.80 | 126 | 343 |
| 12.08.2026 | 39.00 | 39.00 | 39.00 | 39.00 | 70 | 273 |
| 06.08.2026 | 38.10 | 38.10 | 38.10 | 38.10 | 25 | 95 |
| 05.08.2026 | 41.85 | 41.85 | 38.10 | 38.10 | 122 | 476 |
| 04.08.2026 | 36.45 | 36.45 | 36.45 | 36.45 | 54 | 197 |
| 03.08.2026 | 28.40 | 37.00 | 27.90 | 37.00 | 529 | 1 561 |
| 31.07.2026 | 22.70 | 24.20 | 22.70 | 23.45 | 101 | 241 |
| 30.07.2026 | 16.84 | 16.84 | 16.84 | 16.84 | 50 | 84 |
| 23.07.2026 | 48.70 | 51.00 | 48.40 | 48.40 | 1 302 | 6 426 |
Biznesradar bez reklam? Sprawdź BR Plus
