Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD68791
68.70+2.40(+3.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2025 | 43.55 | 43.55 | 43.55 | 43.55 | 25 | 11 |
| 16.09.2025 | 44.70 | 44.70 | 44.70 | 44.70 | 50 | 22 |
| 15.09.2025 | 43.50 | 43.50 | 43.50 | 43.50 | 30 | 13 |
| 11.09.2025 | 43.15 | 43.15 | 43.00 | 43.00 | 30 | 13 |
| 05.09.2025 | 40.10 | 40.10 | 40.10 | 40.10 | 33 | 13 |
| 03.09.2025 | 39.90 | 39.90 | 39.90 | 39.90 | 34 | 14 |
| 29.08.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 33 | 12 |
| 19.08.2025 | 32.75 | 32.75 | 32.75 | 32.75 | 10 | 3 |
| 18.08.2025 | 32.85 | 32.85 | 32.85 | 32.85 | 58 | 19 |
| 01.08.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 41 | 14 |
| 31.07.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 17 | 6 |
| 28.07.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 66 | 22 |
| 15.07.2025 | 33.85 | 33.85 | 33.85 | 33.85 | 16 | 5 |
| 26.06.2025 | 32.95 | 32.95 | 32.95 | 32.95 | 150 | 49 |
| 24.06.2025 | 33.45 | 33.45 | 33.45 | 33.45 | 140 | 47 |
| 20.06.2025 | 34.80 | 34.80 | 34.80 | 34.80 | 150 | 52 |
| 18.06.2025 | 36.20 | 36.20 | 36.15 | 36.15 | 819 | 296 |
| 17.06.2025 | 36.60 | 36.65 | 36.60 | 36.65 | 277 | 101 |
| 16.06.2025 | 37.30 | 37.30 | 37.30 | 37.30 | 137 | 51 |
| 05.06.2025 | 36.55 | 37.70 | 36.55 | 37.70 | 619 | 228 |
| 04.06.2025 | 36.25 | 36.25 | 36.25 | 36.25 | 180 | 65 |
| 03.06.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 180 | 65 |
| 02.06.2025 | 35.80 | 36.05 | 35.80 | 36.05 | 278 | 100 |
Biznesradar bez reklam? Sprawdź BR Plus
