Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD69484
71.60+0.40(+0.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.08.2026 | 71.60 | 71.60 | 71.60 | 71.60 | 54 | 39 |
| 27.08.2026 | 71.20 | 71.20 | 71.20 | 71.20 | 54 | 38 |
| 25.08.2026 | 72.40 | 72.40 | 72.40 | 72.40 | 54 | 39 |
| 21.08.2026 | 70.40 | 70.40 | 70.40 | 70.40 | 21 | 15 |
| 20.08.2026 | 66.20 | 66.20 | 66.20 | 66.20 | 17 | 11 |
| 19.08.2026 | 66.80 | 66.80 | 66.80 | 66.80 | 16 | 11 |
| 13.08.2026 | 63.50 | 63.50 | 63.50 | 63.50 | 115 | 73 |
| 12.08.2026 | 64.60 | 65.50 | 64.60 | 65.30 | 615 | 402 |
| 30.07.2026 | 51.80 | 51.80 | 51.80 | 51.80 | 12 | 6 |
| 28.07.2026 | 52.40 | 52.40 | 52.10 | 52.10 | 338 | 177 |
| 22.07.2026 | 55.30 | 55.30 | 55.30 | 55.30 | 45 | 25 |
| 21.07.2026 | 52.90 | 53.60 | 52.90 | 53.40 | 105 | 56 |
| 02.07.2026 | 53.60 | 53.60 | 53.60 | 53.60 | 100 | 54 |
| 24.06.2026 | 50.20 | 50.40 | 50.20 | 50.40 | 250 | 126 |
| 06.05.2026 | 75.00 | 75.00 | 75.00 | 75.00 | 70 | 53 |
| 05.05.2026 | 71.30 | 71.30 | 71.30 | 71.30 | 70 | 50 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
