Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD66696
575.00+6.50(+1.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2025 | 575.00 | 575.00 | 575.00 | 575.00 | 17 | 978 |
| 22.10.2025 | 607.50 | 607.50 | 597.00 | 597.00 | 30 | 1 812 |
| 17.10.2025 | 660.50 | 660.50 | 660.50 | 660.50 | 11 | 727 |
| 23.09.2025 | 493.50 | 493.50 | 493.50 | 493.50 | 10 | 494 |
| 11.09.2025 | 442.00 | 442.00 | 442.00 | 442.00 | 20 | 884 |
| 04.08.2025 | 363.50 | 363.50 | 363.50 | 363.50 | 40 | 1 454 |
| 24.07.2025 | 355.50 | 355.50 | 355.50 | 355.50 | 15 | 533 |
| 23.07.2025 | 377.00 | 377.00 | 377.00 | 377.00 | 25 | 943 |
| 09.06.2025 | 360.00 | 360.00 | 360.00 | 360.00 | 5 | 180 |
| 06.06.2025 | 362.50 | 362.50 | 362.50 | 362.50 | 1 000 | 36 250 |
| 05.06.2025 | 386.00 | 386.00 | 386.00 | 386.00 | 1 | 39 |
| 04.06.2025 | 376.50 | 376.50 | 376.50 | 376.50 | 1 | 38 |
| 02.06.2025 | 373.00 | 373.00 | 373.00 | 373.00 | 1 | 37 |
| 28.05.2025 | 361.50 | 361.50 | 361.50 | 361.50 | 1 | 36 |
| 13.05.2025 | 348.50 | 348.50 | 348.50 | 348.50 | 1 | 35 |
| 12.05.2025 | 341.00 | 341.00 | 337.50 | 337.50 | 2 000 | 67 850 |
| 02.05.2025 | 344.50 | 344.50 | 342.00 | 342.00 | 1 000 | 34 325 |
| 22.04.2025 | 408.00 | 408.00 | 408.00 | 408.00 | 4 | 163 |
| 14.04.2025 | 329.50 | 329.50 | 329.50 | 329.50 | 4 | 132 |
| 10.04.2025 | 300.50 | 300.50 | 300.50 | 300.50 | 550 | 16 528 |
| 08.04.2025 | 265.00 | 270.50 | 265.00 | 270.50 | 561 | 15 170 |
| 03.04.2025 | 292.50 | 292.50 | 292.50 | 292.50 | 521 | 15 239 |
| 28.03.2025 | 292.00 | 292.00 | 292.00 | 292.00 | 521 | 15 213 |
| 10.01.2025 | 165.40 | 172.20 | 165.40 | 172.20 | 21 | 351 |
| 09.01.2025 | 158.00 | 158.00 | 158.00 | 158.00 | 8 | 126 |
| 07.01.2025 | 146.20 | 146.20 | 146.20 | 146.20 | 7 | 102 |
| 03.01.2025 | 153.80 | 153.80 | 153.80 | 153.80 | 2 | 31 |
| 02.01.2025 | 147.60 | 147.60 | 147.60 | 147.60 | 1 | 15 |
| 27.12.2024 | 143.20 | 143.20 | 142.20 | 142.20 | 233 | 3 323 |
| 20.12.2024 | 142.60 | 142.60 | 142.60 | 142.60 | 100 | 1 426 |
| 17.12.2024 | 148.00 | 148.00 | 148.00 | 148.00 | 6 | 89 |
| 11.12.2024 | 172.00 | 172.00 | 172.00 | 172.00 | 4 | 69 |
| 10.12.2024 | 170.00 | 170.00 | 170.00 | 170.00 | 4 | 68 |
| 09.12.2024 | 160.60 | 163.00 | 160.60 | 163.00 | 10 | 162 |
| 05.12.2024 | 150.00 | 150.00 | 150.00 | 150.00 | 6 | 90 |
| 04.12.2024 | 153.00 | 153.00 | 150.80 | 150.80 | 160 | 2 446 |
| 03.12.2024 | 157.00 | 157.00 | 157.00 | 157.00 | 150 | 2 355 |
| 29.11.2024 | 162.00 | 162.00 | 162.00 | 162.00 | 5 | 81 |
| 26.11.2024 | 146.60 | 146.60 | 146.60 | 146.60 | 10 | 147 |
| 25.11.2024 | 170.20 | 170.20 | 152.20 | 152.20 | 5 500 | 86 870 |
| 22.11.2024 | 179.40 | 182.80 | 179.40 | 182.80 | 900 | 16 316 |
| 21.11.2024 | 167.40 | 167.40 | 167.40 | 167.40 | 100 | 1 674 |
| 15.11.2024 | 129.00 | 129.00 | 129.00 | 129.00 | 300 | 3 870 |
| 12.11.2024 | 138.60 | 144.00 | 138.60 | 144.00 | 11 | 154 |
| 31.10.2024 | 211.50 | 211.50 | 195.20 | 195.20 | 515 | 10 435 |
| 23.10.2024 | 202.50 | 202.50 | 202.50 | 202.50 | 8 | 162 |
| 21.10.2024 | 193.40 | 196.40 | 193.40 | 196.40 | 42 | 816 |
| 18.10.2024 | 184.40 | 187.60 | 183.40 | 187.60 | 29 | 537 |
| 17.10.2024 | 174.60 | 174.60 | 174.40 | 174.40 | 361 | 6 303 |
| 16.10.2024 | 173.80 | 173.80 | 173.80 | 173.80 | 15 | 261 |
Biznesradar bez reklam? Sprawdź BR Plus
