Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD69484
54.50+0.80(+1.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2025 | 54.50 | 54.50 | 54.50 | 54.50 | 100 | 55 |
| 22.10.2025 | 58.20 | 58.20 | 55.80 | 56.20 | 330 | 190 |
| 08.10.2025 | 56.10 | 56.10 | 56.10 | 56.10 | 386 | 217 |
| 09.09.2025 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | 42 |
| 29.08.2025 | 34.50 | 34.50 | 34.50 | 34.50 | 25 | 9 |
| 25.08.2025 | 32.05 | 32.05 | 32.05 | 32.05 | 25 | 8 |
| 11.07.2025 | 32.30 | 32.30 | 32.30 | 32.30 | 30 | 10 |
| 30.06.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30 | 9 |
| 22.05.2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33 | 11 |
| 12.05.2025 | 30.55 | 30.55 | 30.55 | 30.55 | 33 | 10 |
| 30.04.2025 | 32.30 | 32.30 | 32.10 | 32.10 | 301 | 97 |
| 16.04.2025 | 33.95 | 33.95 | 33.95 | 33.95 | 544 | 185 |
| 15.04.2025 | 30.55 | 30.55 | 30.55 | 30.55 | 66 | 20 |
| 11.04.2025 | 30.45 | 30.45 | 30.45 | 30.45 | 224 | 68 |
| 18.03.2025 | 23.75 | 24.05 | 23.75 | 24.05 | 450 | 107 |
| 13.03.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 40 | 9 |
| 19.02.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 80 | 18 |
| 18.02.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 30 | 6 |
| 14.02.2025 | 22.00 | 22.00 | 21.60 | 21.60 | 110 | 24 |
| 13.02.2025 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | 21 |
| 12.02.2025 | 20.10 | 20.50 | 20.10 | 20.50 | 40 | 8 |
| 11.02.2025 | 21.05 | 21.05 | 20.75 | 20.75 | 1 098 | 231 |
| 10.02.2025 | 20.85 | 21.00 | 20.85 | 20.95 | 850 | 178 |
| 07.02.2025 | 19.44 | 20.40 | 19.44 | 20.40 | 65 | 13 |
| 06.02.2025 | 19.42 | 19.42 | 18.60 | 18.60 | 125 | 24 |
| 05.02.2025 | 19.94 | 19.94 | 19.60 | 19.70 | 261 | 51 |
| 30.01.2025 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | 32 |
| 27.01.2025 | 15.76 | 15.82 | 15.10 | 15.10 | 510 | 79 |
| 24.01.2025 | 16.12 | 16.12 | 16.12 | 16.12 | 80 | 13 |
| 23.01.2025 | 15.40 | 15.40 | 15.40 | 15.40 | 150 | 23 |
| 21.01.2025 | 14.60 | 14.60 | 14.22 | 14.22 | 626 | 91 |
| 16.01.2025 | 13.92 | 14.50 | 13.92 | 14.36 | 788 | 113 |
| 15.01.2025 | 13.12 | 13.38 | 13.06 | 13.38 | 385 | 51 |
| 14.01.2025 | 12.72 | 12.72 | 12.56 | 12.56 | 235 | 30 |
| 13.01.2025 | 12.88 | 12.88 | 12.26 | 12.74 | 2 103 | 265 |
| 10.01.2025 | 13.10 | 13.68 | 13.10 | 13.14 | 345 | 46 |
| 09.01.2025 | 12.38 | 12.76 | 12.38 | 12.76 | 175 | 22 |
| 07.01.2025 | 11.58 | 11.58 | 11.58 | 11.58 | 150 | 17 |
| 03.01.2025 | 11.60 | 11.60 | 11.60 | 11.60 | 44 | 5 |
| 02.01.2025 | 11.10 | 11.88 | 11.10 | 11.88 | 712 | 81 |
| 30.12.2024 | 10.54 | 10.54 | 9.91 | 9.91 | 200 | 21 |
| 27.12.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 50 | 5 |
| 23.12.2024 | 10.88 | 10.88 | 10.40 | 10.52 | 750 | 79 |
| 20.12.2024 | 10.32 | 10.70 | 10.14 | 10.70 | 375 | 40 |
| 19.12.2024 | 9.80 | 9.80 | 9.64 | 9.64 | 415 | 40 |
| 17.12.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 99 | 11 |
| 16.12.2024 | 12.62 | 12.62 | 12.62 | 12.62 | 50 | 6 |
| 13.12.2024 | 12.90 | 12.90 | 12.44 | 12.52 | 120 | 15 |
| 12.12.2024 | 14.94 | 14.94 | 13.36 | 13.46 | 200 | 28 |
| 11.12.2024 | 13.50 | 15.14 | 13.50 | 15.14 | 584 | 80 |
Biznesradar bez reklam? Sprawdź BR Plus
