Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD68791
52.00-0.80(-1.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.07.2026 | 52.00 | 52.00 | 52.00 | 52.00 | 10 | 5 |
| 30.06.2026 | 53.20 | 53.20 | 53.20 | 53.20 | 10 | 5 |
| 24.06.2026 | 54.60 | 54.60 | 54.00 | 54.00 | 40 | 22 |
| 23.06.2026 | 57.00 | 57.00 | 57.00 | 57.00 | 30 | 17 |
| 22.06.2026 | 60.20 | 60.20 | 60.10 | 60.10 | 30 | 18 |
| 19.06.2026 | 57.70 | 57.70 | 57.70 | 57.70 | 9 | 5 |
| 18.06.2026 | 62.40 | 62.40 | 62.40 | 62.40 | 20 | 12 |
| 15.06.2026 | 63.10 | 63.90 | 63.10 | 63.90 | 40 | 25 |
| 12.06.2026 | 60.00 | 60.00 | 60.00 | 60.00 | 20 | 12 |
| 10.06.2026 | 58.50 | 58.50 | 58.10 | 58.10 | 113 | 66 |
| 02.06.2026 | 71.00 | 71.00 | 71.00 | 71.00 | 5 | 4 |
| 01.06.2026 | 69.90 | 69.90 | 69.90 | 69.90 | 8 | 6 |
| 29.05.2026 | 70.80 | 70.80 | 70.80 | 70.80 | 1 | 1 |
| 28.05.2026 | 66.00 | 66.00 | 66.00 | 66.00 | 12 | 8 |
| 25.05.2026 | 72.10 | 72.50 | 72.10 | 72.50 | 111 | 80 |
| 13.05.2026 | 77.10 | 77.10 | 77.10 | 77.10 | 13 | 10 |
| 08.05.2026 | 77.30 | 77.40 | 77.00 | 77.40 | 37 | 29 |
| 19.03.2026 | 76.50 | 76.80 | 76.50 | 76.80 | 65 | 50 |
| 06.02.2026 | 83.90 | 83.90 | 83.90 | 83.90 | 40 | 34 |
| 02.02.2026 | 79.60 | 79.60 | 79.60 | 79.60 | 42 | 33 |
| 30.01.2026 | 88.30 | 88.30 | 88.30 | 88.30 | 11 | 10 |
| 27.01.2026 | 89.50 | 89.50 | 89.50 | 89.50 | 10 | 9 |
| 12.01.2026 | 74.70 | 74.70 | 74.70 | 74.70 | 21 | 16 |
| 22.12.2025 | 68.70 | 68.70 | 68.70 | 68.70 | 15 | 10 |
| 26.11.2025 | 61.00 | 61.00 | 61.00 | 61.00 | 41 | 25 |
| 14.11.2025 | 58.40 | 58.40 | 58.40 | 58.40 | 21 | 12 |
| 13.11.2025 | 63.20 | 63.20 | 62.50 | 62.50 | 41 | 26 |
| 12.11.2025 | 59.70 | 59.70 | 59.70 | 59.70 | 21 | 13 |
| 10.11.2025 | 58.30 | 58.30 | 58.30 | 58.30 | 22 | 13 |
| 03.11.2025 | 57.00 | 57.00 | 57.00 | 57.00 | 22 | 13 |
| 31.10.2025 | 56.80 | 56.80 | 56.80 | 56.80 | 67 | 38 |
| 30.10.2025 | 55.70 | 55.70 | 55.70 | 55.70 | 15 | 8 |
| 29.10.2025 | 56.60 | 56.60 | 56.60 | 56.60 | 40 | 23 |
| 28.10.2025 | 52.00 | 54.20 | 52.00 | 54.20 | 35 | 19 |
| 27.10.2025 | 58.40 | 58.40 | 54.90 | 54.90 | 116 | 65 |
| 24.10.2025 | 57.80 | 57.80 | 57.80 | 57.80 | 32 | 19 |
| 23.10.2025 | 59.80 | 60.30 | 59.80 | 60.30 | 41 | 25 |
| 22.10.2025 | 57.60 | 57.60 | 56.80 | 56.80 | 421 | 242 |
| 21.10.2025 | 64.00 | 64.00 | 64.00 | 64.00 | 30 | 19 |
| 20.10.2025 | 65.30 | 65.30 | 65.30 | 65.30 | 94 | 61 |
| 17.10.2025 | 67.10 | 67.10 | 67.10 | 67.10 | 100 | 67 |
| 16.10.2025 | 65.10 | 65.10 | 65.10 | 65.10 | 25 | 16 |
| 15.10.2025 | 63.40 | 63.70 | 63.40 | 63.70 | 150 | 95 |
| 09.10.2025 | 57.80 | 57.80 | 57.80 | 57.80 | 100 | 58 |
| 02.10.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 28 | 14 |
| 30.09.2025 | 48.70 | 48.70 | 48.70 | 48.70 | 43 | 21 |
| 29.09.2025 | 49.75 | 49.75 | 49.75 | 49.75 | 58 | 29 |
| 26.09.2025 | 47.00 | 47.20 | 47.00 | 47.20 | 142 | 67 |
| 23.09.2025 | 47.95 | 47.95 | 47.95 | 47.95 | 10 | 5 |
| 19.09.2025 | 43.50 | 43.50 | 43.50 | 43.50 | 100 | 44 |
Biznesradar bez reklam? Sprawdź BR Plus
