Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET70433
26.80+3.95(+17.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2026 | 59.40 | 59.40 | 59.40 | 59.40 | 450 | 2 673 |
| 20.07.2026 | 59.10 | 59.10 | 59.00 | 59.00 | 57 | 336 |
| 17.07.2026 | 63.70 | 63.70 | 55.30 | 55.30 | 612 | 3 852 |
| 16.07.2026 | 75.40 | 76.20 | 73.90 | 73.90 | 485 | 3 665 |
| 14.07.2026 | 60.90 | 65.50 | 60.90 | 65.50 | 564 | 3 443 |
| 13.07.2026 | 71.40 | 71.40 | 71.40 | 71.40 | 555 | 3 963 |
| 10.07.2026 | 60.00 | 72.30 | 59.90 | 72.30 | 160 | 1 048 |
| 09.07.2026 | 41.45 | 41.45 | 41.45 | 41.45 | 23 | 95 |
| 08.07.2026 | 48.85 | 49.10 | 43.40 | 43.40 | 255 | 1 223 |
| 07.07.2026 | 43.00 | 45.20 | 43.00 | 45.20 | 80 | 353 |
| 06.07.2026 | 37.50 | 37.75 | 37.05 | 37.05 | 430 | 1 604 |
| 03.07.2026 | 40.05 | 40.05 | 39.70 | 39.70 | 30 | 120 |
| 02.07.2026 | 47.20 | 47.20 | 39.20 | 39.20 | 66 | 273 |
| 01.07.2026 | 28.95 | 51.40 | 28.95 | 51.40 | 414 | 1 331 |
| 30.06.2026 | 25.90 | 25.90 | 25.90 | 25.90 | 49 | 127 |
| 25.06.2026 | 21.80 | 21.80 | 21.80 | 21.80 | 72 | 157 |
| 18.06.2026 | 34.10 | 34.10 | 31.70 | 31.70 | 6 060 | 19 798 |
| 17.06.2026 | 39.00 | 39.00 | 39.00 | 39.00 | 30 | 117 |
| 16.06.2026 | 40.20 | 40.20 | 39.95 | 39.95 | 50 | 201 |
| 15.06.2026 | 34.65 | 38.50 | 34.40 | 38.15 | 180 | 659 |
| 11.06.2026 | 32.35 | 32.35 | 31.70 | 31.70 | 1 023 | 3 244 |
| 10.06.2026 | 36.65 | 37.95 | 34.85 | 36.00 | 6 000 | 21 888 |
| 09.06.2026 | 38.25 | 41.25 | 38.25 | 39.20 | 14 068 | 56 396 |
| 08.06.2026 | 40.70 | 40.70 | 40.20 | 40.20 | 1 011 | 4 066 |
| 03.06.2026 | 42.60 | 46.55 | 42.60 | 46.55 | 490 | 2 266 |
| 02.06.2026 | 43.95 | 43.95 | 42.70 | 42.70 | 490 | 2 097 |
| 28.05.2026 | 53.80 | 58.00 | 53.80 | 58.00 | 136 | 778 |
| 26.05.2026 | 46.75 | 46.75 | 46.75 | 46.75 | 290 | 1 356 |
| 22.05.2026 | 46.05 | 46.05 | 45.60 | 45.60 | 1 080 | 4 954 |
| 21.05.2026 | 41.85 | 42.60 | 41.70 | 42.00 | 10 211 | 42 928 |
| 19.05.2026 | 46.00 | 46.00 | 46.00 | 46.00 | 30 | 138 |
| 15.05.2026 | 46.65 | 46.65 | 46.65 | 46.65 | 3 | 14 |
| 14.05.2026 | 48.75 | 48.75 | 48.75 | 48.75 | 1 | 5 |
| 13.05.2026 | 45.70 | 45.70 | 45.70 | 45.70 | 700 | 3 199 |
| 12.05.2026 | 41.70 | 43.90 | 40.95 | 43.90 | 7 322 | 30 887 |
| 08.05.2026 | 49.15 | 49.15 | 49.15 | 49.15 | 177 | 870 |
Biznesradar bez reklam? Sprawdź BR Plus
