Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSMET70870
49.100.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2026 | 49.10 | 49.10 | 49.10 | 49.10 | 30 | 147 |
| 29.09.2026 | 57.20 | 57.20 | 57.20 | 57.20 | 30 | 172 |
| 28.09.2026 | 53.20 | 53.20 | 53.20 | 53.20 | 20 | 106 |
| 25.09.2026 | 34.95 | 36.35 | 34.40 | 36.35 | 333 | 1 177 |
| 24.09.2026 | 49.95 | 51.20 | 38.50 | 38.50 | 243 | 1 174 |
| 23.09.2026 | 47.55 | 48.65 | 44.50 | 44.50 | 204 | 953 |
| 22.09.2026 | 46.20 | 48.65 | 42.25 | 45.35 | 513 | 2 314 |
| 21.09.2026 | 70.10 | 70.30 | 70.10 | 70.30 | 15 | 105 |
| 18.09.2026 | 69.30 | 69.30 | 69.30 | 69.30 | 15 | 104 |
| 14.09.2026 | 84.60 | 84.60 | 84.60 | 84.60 | 15 | 127 |
| 11.09.2026 | 80.00 | 80.00 | 80.00 | 80.00 | 15 | 120 |
| 10.09.2026 | 81.10 | 81.10 | 81.10 | 81.10 | 1 890 | 15 328 |
| 09.09.2026 | 83.80 | 83.80 | 83.80 | 83.80 | 1 890 | 15 838 |
| 03.09.2026 | 95.30 | 95.30 | 95.30 | 95.30 | 100 | 953 |
| 30.07.2026 | 122.80 | 125.40 | 122.80 | 125.40 | 600 | 7 446 |
| 23.07.2026 | 94.30 | 94.30 | 94.30 | 94.30 | 2 | 19 |
| 15.07.2026 | 78.60 | 78.60 | 78.60 | 78.60 | 100 | 786 |
| 13.07.2026 | 75.30 | 79.80 | 75.30 | 79.80 | 133 | 1 016 |
| 10.07.2026 | 74.10 | 74.10 | 74.10 | 74.10 | 33 | 245 |
| 23.06.2026 | 112.20 | 112.20 | 112.20 | 112.20 | 3 | 34 |
| 02.06.2026 | 95.80 | 95.80 | 95.80 | 95.80 | 12 | 115 |
| 01.06.2026 | 83.50 | 83.50 | 83.50 | 83.50 | 12 | 100 |
| 23.04.2026 | 73.60 | 73.60 | 73.60 | 73.60 | 2 | 15 |
| 15.04.2026 | 73.40 | 73.40 | 72.60 | 72.60 | 220 | 1 615 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
