Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSMET70870
120.00+6.40(+5.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.03.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 20 | 240 |
| 26.03.2026 | 107.40 | 107.40 | 107.40 | 107.40 | 5 | 54 |
| 24.03.2026 | 100.40 | 100.40 | 100.40 | 100.40 | 15 | 151 |
| 23.03.2026 | 104.80 | 104.80 | 104.80 | 104.80 | 34 | 356 |
| 20.03.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 252 | 2 540 |
| 19.03.2026 | 97.00 | 97.00 | 97.00 | 97.00 | 72 | 698 |
| 18.03.2026 | 93.00 | 93.00 | 93.00 | 93.00 | 32 | 298 |
| 13.03.2026 | 91.90 | 91.90 | 91.90 | 91.90 | 65 | 597 |
| 12.03.2026 | 82.10 | 84.00 | 82.10 | 84.00 | 83 | 686 |
| 26.01.2026 | 72.30 | 72.30 | 72.30 | 72.30 | 2 | 14 |
| 13.01.2026 | 87.30 | 87.30 | 87.30 | 87.30 | 2 | 17 |
| 14.11.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 291 | 2 695 |
| 13.11.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 291 | 2 695 |
| 05.11.2025 | 88.90 | 88.90 | 88.90 | 88.90 | 10 | 89 |
| 03.11.2025 | 81.10 | 81.10 | 81.10 | 81.10 | 10 | 81 |
| 28.10.2025 | 41.20 | 41.20 | 41.20 | 41.20 | 2 | 8 |
| 25.09.2025 | 42.90 | 42.90 | 42.90 | 42.90 | 2 | 9 |
| 23.09.2025 | 34.80 | 34.80 | 34.80 | 34.80 | 60 | 209 |
| 18.09.2025 | 30.35 | 30.35 | 30.35 | 30.35 | 50 | 152 |
| 17.09.2025 | 32.35 | 32.45 | 32.35 | 32.45 | 37 | 120 |
| 16.09.2025 | 35.40 | 35.40 | 35.40 | 35.40 | 50 | 177 |
| 29.08.2025 | 45.80 | 45.80 | 45.80 | 45.80 | 2 | 9 |
| 27.08.2025 | 42.05 | 42.05 | 42.05 | 42.05 | 20 | 84 |
| 26.08.2025 | 41.30 | 41.80 | 41.30 | 41.80 | 45 | 187 |
| 06.08.2025 | 35.60 | 37.25 | 35.60 | 37.10 | 162 | 598 |
| 05.08.2025 | 32.30 | 32.30 | 32.30 | 32.30 | 62 | 200 |
| 01.08.2025 | 38.75 | 42.00 | 37.30 | 40.05 | 337 | 1 342 |
| 31.07.2025 | 33.50 | 34.85 | 31.40 | 33.55 | 1 061 | 3 492 |
| 30.07.2025 | 59.10 | 59.10 | 59.10 | 59.10 | 2 | 12 |
| 18.07.2025 | 59.30 | 59.30 | 59.30 | 59.30 | 2 | 12 |
| 14.07.2025 | 55.00 | 55.00 | 55.00 | 55.00 | 2 | 11 |
| 01.07.2025 | 50.00 | 50.00 | 50.00 | 50.00 | 150 | 750 |
| 30.06.2025 | 42.65 | 44.00 | 42.65 | 44.00 | 150 | 647 |
| 27.06.2025 | 48.80 | 48.95 | 48.80 | 48.95 | 100 | 489 |
| 04.04.2025 | 138.40 | 138.40 | 137.40 | 137.40 | 2 | 28 |
| 03.04.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 50 | 580 |
| 31.03.2025 | 115.20 | 115.20 | 115.20 | 115.20 | 50 | 576 |
| 05.03.2025 | 84.20 | 84.20 | 84.20 | 84.20 | 150 | 1 263 |
| 04.03.2025 | 91.70 | 91.70 | 91.70 | 91.70 | 150 | 1 376 |
| 26.02.2025 | 77.50 | 77.50 | 77.50 | 77.50 | 143 | 1 108 |
| 25.02.2025 | 83.50 | 83.50 | 83.50 | 83.50 | 143 | 1 194 |
| 21.02.2025 | 66.60 | 66.60 | 66.60 | 66.60 | 50 | 333 |
| 20.02.2025 | 65.10 | 65.10 | 65.10 | 65.10 | 50 | 326 |
| 19.02.2025 | 61.20 | 61.20 | 61.20 | 61.20 | 100 | 612 |
| 13.02.2025 | 55.50 | 55.50 | 54.80 | 54.80 | 125 | 689 |
| 12.02.2025 | 57.00 | 57.00 | 57.00 | 57.00 | 158 | 901 |
| 05.02.2025 | 61.20 | 61.20 | 60.00 | 60.00 | 158 | 951 |
| 04.02.2025 | 66.50 | 66.50 | 66.50 | 66.50 | 25 | 166 |
| 03.02.2025 | 79.70 | 79.70 | 76.70 | 76.70 | 138 | 1 067 |
| 31.01.2025 | 69.50 | 69.50 | 69.50 | 69.50 | 7 | 49 |
Biznesradar bez reklam? Sprawdź BR Plus
