Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD69476
93.00+6.30(+7.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.01.2026 | 93.00 | 93.00 | 93.00 | 93.00 | 20 | 19 |
| 30.12.2025 | 64.40 | 64.40 | 64.40 | 64.40 | 40 | 26 |
| 15.12.2025 | 62.80 | 62.80 | 62.80 | 62.80 | 2 654 | 1 667 |
| 02.12.2025 | 59.60 | 59.60 | 59.60 | 59.60 | 60 | 36 |
| 25.11.2025 | 57.00 | 57.00 | 57.00 | 57.00 | 50 | 29 |
| 20.11.2025 | 53.80 | 53.80 | 53.80 | 53.80 | 50 | 27 |
| 10.11.2025 | 54.90 | 55.40 | 54.90 | 55.40 | 58 | 32 |
| 29.10.2025 | 52.80 | 52.80 | 52.50 | 52.50 | 63 | 33 |
| 28.10.2025 | 48.45 | 48.45 | 48.45 | 48.45 | 46 | 22 |
| 27.10.2025 | 51.80 | 51.80 | 51.80 | 51.80 | 25 | 13 |
| 17.10.2025 | 64.60 | 64.60 | 64.60 | 64.60 | 40 | 26 |
| 15.10.2025 | 59.70 | 60.00 | 59.50 | 59.50 | 12 636 | 7 570 |
| 13.10.2025 | 56.60 | 56.60 | 56.60 | 56.60 | 50 | 28 |
| 08.10.2025 | 54.10 | 54.10 | 54.10 | 54.10 | 2 | 1 |
| 29.09.2025 | 46.25 | 46.25 | 46.20 | 46.20 | 198 | 91 |
| 16.09.2025 | 41.10 | 41.10 | 41.10 | 41.10 | 68 | 28 |
| 15.09.2025 | 39.40 | 39.40 | 39.40 | 39.40 | 30 | 12 |
| 09.09.2025 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | 40 |
| 04.09.2025 | 36.60 | 36.60 | 36.60 | 36.60 | 274 | 100 |
| 02.09.2025 | 34.40 | 34.40 | 34.40 | 34.40 | 24 | 8 |
| 01.09.2025 | 33.75 | 33.75 | 33.75 | 33.75 | 30 | 10 |
| 07.08.2025 | 31.50 | 31.50 | 31.40 | 31.40 | 5 759 | 1 813 |
| 22.07.2025 | 32.25 | 32.25 | 32.25 | 32.25 | 40 | 13 |
| 21.07.2025 | 31.05 | 31.30 | 30.95 | 31.30 | 2 079 | 647 |
| 18.07.2025 | 30.45 | 30.80 | 30.45 | 30.80 | 495 | 152 |
| 17.07.2025 | 29.85 | 29.85 | 29.20 | 29.20 | 2 534 | 755 |
| 26.06.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 39 | 12 |
| 20.06.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 6 000 | 1 920 |
| 16.06.2025 | 33.55 | 33.55 | 33.55 | 33.55 | 28 | 9 |
| 13.06.2025 | 34.35 | 35.00 | 34.35 | 35.00 | 53 | 18 |
| 12.06.2025 | 32.35 | 32.90 | 32.35 | 32.90 | 44 | 14 |
| 11.06.2025 | 31.40 | 31.40 | 31.40 | 31.40 | 10 | 3 |
| 06.06.2025 | 32.60 | 32.60 | 32.60 | 32.60 | 40 | 13 |
| 04.06.2025 | 32.70 | 32.75 | 32.60 | 32.70 | 40 555 | 13 269 |
| 26.05.2025 | 31.70 | 31.70 | 31.70 | 31.70 | 40 | 13 |
| 23.05.2025 | 32.65 | 32.70 | 32.65 | 32.70 | 50 | 16 |
| 22.05.2025 | 31.45 | 31.45 | 31.45 | 31.45 | 30 | 9 |
| 21.05.2025 | 30.80 | 30.80 | 30.80 | 30.80 | 20 | 6 |
| 20.05.2025 | 30.10 | 30.10 | 30.10 | 30.10 | 20 | 6 |
| 19.05.2025 | 28.50 | 28.50 | 28.50 | 28.50 | 60 | 17 |
| 16.04.2025 | 32.10 | 32.10 | 31.90 | 31.90 | 380 | 122 |
| 08.04.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 40 | 9 |
| 07.04.2025 | 21.55 | 21.55 | 21.55 | 21.55 | 19 | 4 |
| 03.04.2025 | 22.70 | 22.70 | 22.70 | 22.70 | 66 | 15 |
| 31.03.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 6 | 2 |
| 25.03.2025 | 22.35 | 22.35 | 22.35 | 22.35 | 66 | 15 |
| 20.03.2025 | 22.70 | 22.85 | 22.70 | 22.85 | 60 050 | 13 711 |
| 19.03.2025 | 22.60 | 22.60 | 22.55 | 22.60 | 59 741 | 13 491 |
| 17.03.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | 21 |
| 14.03.2025 | 20.80 | 21.10 | 20.80 | 20.95 | 1 197 | 249 |
Biznesradar bez reklam? Sprawdź BR Plus
