Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD74187
75.70+4.00(+5.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2026 | 76.40 | 76.40 | 75.70 | 75.70 | 25 | 19 |
| 25.03.2026 | 68.10 | 68.50 | 68.10 | 68.50 | 25 | 17 |
| 23.03.2026 | 56.50 | 64.50 | 56.50 | 64.50 | 107 | 67 |
| 19.03.2026 | 75.50 | 75.50 | 75.50 | 75.50 | 13 | 10 |
| 18.03.2026 | 80.70 | 80.70 | 80.70 | 80.70 | 12 | 10 |
| 16.03.2026 | 86.00 | 86.00 | 86.00 | 86.00 | 11 | 9 |
| 03.03.2026 | 93.60 | 93.60 | 93.60 | 93.60 | 11 | 10 |
| 02.03.2026 | 98.10 | 98.10 | 98.10 | 98.10 | 10 | 10 |
| 23.02.2026 | 89.80 | 89.80 | 89.80 | 89.80 | 11 | 10 |
| 18.02.2026 | 79.20 | 79.20 | 79.20 | 79.20 | 12 | 10 |
| 17.02.2026 | 79.90 | 79.90 | 79.90 | 79.90 | 13 | 10 |
| 11.02.2026 | 84.80 | 85.70 | 84.80 | 85.70 | 24 | 20 |
| 05.02.2026 | 77.00 | 77.00 | 77.00 | 77.00 | 13 | 10 |
| 04.02.2026 | 85.80 | 85.80 | 85.40 | 85.40 | 23 | 20 |
| 03.02.2026 | 80.40 | 80.40 | 80.40 | 80.40 | 13 | 10 |
| 02.02.2026 | 69.50 | 70.00 | 69.50 | 70.00 | 25 | 17 |
| 21.01.2026 | 79.00 | 79.00 | 79.00 | 79.00 | 9 | 7 |
| 29.12.2025 | 65.50 | 65.50 | 65.50 | 65.50 | 15 | 10 |
| 10.11.2025 | 53.00 | 53.00 | 53.00 | 53.00 | 41 | 22 |
| 07.11.2025 | 49.95 | 49.95 | 49.95 | 49.95 | 35 | 17 |
| 28.10.2025 | 47.55 | 48.00 | 46.90 | 48.00 | 77 | 37 |
| 22.10.2025 | 55.70 | 55.70 | 55.70 | 55.70 | 23 | 13 |
| 20.10.2025 | 61.90 | 62.00 | 61.90 | 62.00 | 13 700 | 8 492 |
| 22.09.2025 | 40.40 | 40.70 | 40.40 | 40.55 | 119 900 | 48 657 |
| 19.09.2025 | 38.00 | 38.50 | 38.00 | 38.50 | 300 | 115 |
| 17.09.2025 | 38.35 | 38.45 | 38.35 | 38.45 | 46 000 | 17 655 |
| 16.09.2025 | 39.50 | 39.55 | 39.50 | 39.55 | 30 000 | 11 855 |
| 15.09.2025 | 38.00 | 38.25 | 38.00 | 38.25 | 23 000 | 8 765 |
| 09.09.2025 | 37.90 | 37.90 | 37.90 | 37.90 | 100 | 38 |
| 07.08.2025 | 29.50 | 29.50 | 29.50 | 29.50 | 16 625 | 4 904 |
| 21.05.2025 | 29.00 | 29.00 | 29.00 | 29.00 | 60 | 17 |
| 16.05.2025 | 25.45 | 25.45 | 25.45 | 25.45 | 60 | 15 |
| 11.04.2025 | 26.25 | 26.25 | 26.25 | 26.25 | 105 | 28 |
| 10.04.2025 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | 23 |
| 09.04.2025 | 20.70 | 21.50 | 20.70 | 21.05 | 330 | 69 |
| 07.04.2025 | 20.15 | 20.15 | 20.15 | 20.15 | 105 | 21 |
| 04.04.2025 | 23.30 | 23.30 | 21.20 | 21.20 | 200 | 45 |
| 01.04.2025 | 24.10 | 24.10 | 24.10 | 24.10 | 801 | 193 |
| 27.03.2025 | 21.35 | 21.35 | 21.35 | 21.35 | 55 | 12 |
| 19.03.2025 | 20.70 | 20.70 | 20.35 | 20.35 | 263 | 54 |
| 18.03.2025 | 20.35 | 20.35 | 20.35 | 20.35 | 77 | 16 |
| 14.03.2025 | 19.18 | 19.50 | 19.12 | 19.12 | 855 | 164 |
| 13.03.2025 | 17.70 | 17.70 | 17.70 | 17.70 | 60 | 11 |
| 05.03.2025 | 16.40 | 16.40 | 16.40 | 16.40 | 700 | 115 |
| 28.02.2025 | 14.58 | 14.58 | 14.58 | 14.58 | 90 | 13 |
| 27.02.2025 | 15.62 | 15.62 | 15.62 | 15.62 | 80 | 13 |
| 20.02.2025 | 18.68 | 18.70 | 18.68 | 18.70 | 140 | 26 |
| 17.02.2025 | 16.40 | 16.40 | 16.40 | 16.40 | 87 | 14 |
| 14.02.2025 | 17.36 | 17.36 | 17.36 | 17.36 | 79 | 14 |
| 12.02.2025 | 16.14 | 16.14 | 16.12 | 16.12 | 175 | 28 |
Biznesradar bez reklam? Sprawdź BR Plus
