Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMET70433
31.70-4.10(-11.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 47.75 | 50.20 | 47.75 | 50.20 | 54 | 264 |
| 06.05.2026 | 44.10 | 48.65 | 44.10 | 48.65 | 3 602 | 16 593 |
| 05.05.2026 | 45.20 | 45.55 | 44.65 | 44.65 | 7 400 | 33 387 |
| 04.05.2026 | 47.60 | 47.60 | 46.65 | 47.05 | 2 532 | 11 865 |
| 30.04.2026 | 49.45 | 49.45 | 44.90 | 45.70 | 192 | 895 |
| 23.04.2026 | 69.00 | 69.00 | 69.00 | 69.00 | 10 | 69 |
| 21.04.2026 | 70.30 | 70.30 | 70.30 | 70.30 | 1 | 7 |
| 17.04.2026 | 71.30 | 72.70 | 71.30 | 72.70 | 60 | 430 |
| 16.04.2026 | 70.70 | 70.90 | 70.70 | 70.90 | 482 | 3 411 |
| 15.04.2026 | 66.20 | 67.00 | 66.20 | 67.00 | 758 | 5 045 |
| 14.04.2026 | 57.40 | 64.10 | 57.40 | 64.10 | 371 | 2 354 |
| 10.04.2026 | 55.20 | 55.20 | 55.20 | 55.20 | 97 | 535 |
| 09.04.2026 | 55.50 | 55.50 | 53.90 | 53.90 | 380 | 2 053 |
| 08.04.2026 | 45.90 | 45.90 | 43.10 | 43.10 | 397 | 1 809 |
| 26.03.2026 | 34.60 | 34.60 | 31.90 | 31.90 | 4 600 | 14 944 |
| 23.03.2026 | 40.50 | 40.65 | 40.50 | 40.65 | 180 | 730 |
| 20.03.2026 | 43.75 | 43.75 | 43.75 | 43.75 | 30 | 131 |
| 19.03.2026 | 51.60 | 51.60 | 50.70 | 50.70 | 40 | 205 |
| 16.03.2026 | 57.60 | 57.60 | 57.60 | 57.60 | 20 | 115 |
| 04.03.2026 | 72.00 | 72.00 | 72.00 | 72.00 | 20 | 144 |
| 24.02.2026 | 57.20 | 57.20 | 57.20 | 57.20 | 20 | 114 |
| 30.01.2026 | 88.00 | 89.50 | 88.00 | 89.50 | 25 | 221 |
| 22.01.2026 | 53.60 | 53.60 | 53.60 | 53.60 | 20 | 107 |
| 20.01.2026 | 48.45 | 48.85 | 48.05 | 48.85 | 771 | 3 749 |
| 19.01.2026 | 49.25 | 49.25 | 49.25 | 49.25 | 41 | 202 |
| 14.01.2026 | 57.20 | 57.20 | 57.20 | 57.20 | 34 | 194 |
| 15.12.2025 | 63.30 | 63.30 | 63.30 | 63.30 | 20 | 127 |
| 06.11.2025 | 60.50 | 60.50 | 58.80 | 58.80 | 100 | 597 |
| 31.10.2025 | 78.00 | 78.00 | 78.00 | 78.00 | 60 | 468 |
| 30.10.2025 | 72.10 | 72.10 | 72.10 | 72.10 | 60 | 433 |
Biznesradar bez reklam? Sprawdź BR Plus
