Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD74617
64.80+0.60(+0.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.08.2026 | 64.80 | 64.80 | 64.80 | 64.80 | 518 | 336 |
| 21.08.2026 | 62.70 | 62.70 | 62.70 | 62.70 | 180 | 113 |
| 20.08.2026 | 60.10 | 60.40 | 60.10 | 60.40 | 258 | 156 |
| 19.08.2026 | 55.60 | 58.90 | 55.60 | 58.90 | 3 | 2 |
| 18.08.2026 | 57.30 | 57.30 | 57.30 | 57.30 | 123 | 70 |
| 17.08.2026 | 57.00 | 57.50 | 57.00 | 57.10 | 836 | 480 |
| 22.07.2026 | 48.15 | 48.15 | 48.15 | 48.15 | 150 | 72 |
| 11.06.2026 | 46.50 | 46.50 | 46.50 | 46.50 | 1 | 0 |
| 28.05.2026 | 57.30 | 57.30 | 57.00 | 57.00 | 250 | 143 |
| 25.05.2026 | 63.70 | 63.70 | 63.70 | 63.70 | 200 | 127 |
| 13.05.2026 | 69.00 | 69.00 | 69.00 | 69.00 | 50 | 35 |
| 04.05.2026 | 64.90 | 64.90 | 64.90 | 64.90 | 50 | 32 |
| 29.04.2026 | 63.30 | 63.30 | 63.30 | 63.30 | 50 | 32 |
| 23.04.2026 | 70.40 | 70.40 | 70.40 | 70.40 | 50 | 35 |
| 15.04.2026 | 72.50 | 72.50 | 72.50 | 72.50 | 1 665 | 1 207 |
| 02.04.2026 | 68.60 | 68.60 | 68.60 | 68.60 | 100 | 69 |
| 30.03.2026 | 65.10 | 65.10 | 65.10 | 65.10 | 1 665 | 1 084 |
| 27.03.2026 | 64.10 | 64.10 | 64.10 | 64.10 | 50 | 32 |
| 26.03.2026 | 61.40 | 61.40 | 61.00 | 61.00 | 300 | 184 |
| 20.10.2025 | 59.00 | 59.40 | 59.00 | 59.40 | 36 900 | 21 862 |
| 30.09.2025 | 40.90 | 40.90 | 40.90 | 40.90 | 58 | 24 |
| 03.09.2025 | 32.25 | 32.25 | 32.25 | 32.25 | 97 | 31 |
| 21.07.2025 | 27.05 | 27.05 | 27.05 | 27.05 | 220 | 60 |
| 15.07.2025 | 25.55 | 25.55 | 25.55 | 25.55 | 220 | 56 |
| 18.06.2025 | 28.10 | 28.10 | 28.05 | 28.05 | 703 | 197 |
| 17.06.2025 | 28.55 | 28.55 | 28.55 | 28.55 | 100 | 29 |
| 11.06.2025 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | 27 |
| 04.06.2025 | 27.95 | 27.95 | 27.95 | 27.95 | 53 | 15 |
| 03.06.2025 | 27.85 | 27.85 | 27.85 | 27.85 | 630 | 175 |
| 02.06.2025 | 27.40 | 27.75 | 27.40 | 27.75 | 340 | 94 |
| 27.05.2025 | 25.95 | 26.00 | 25.50 | 25.60 | 140 | 36 |
| 26.05.2025 | 26.90 | 26.90 | 26.90 | 26.90 | 20 | 5 |
| 23.05.2025 | 27.75 | 28.00 | 27.75 | 28.00 | 60 | 17 |
| 16.05.2025 | 22.80 | 23.00 | 21.05 | 21.20 | 410 | 91 |
| 15.05.2025 | 20.55 | 20.55 | 20.55 | 20.55 | 100 | 21 |
| 13.05.2025 | 24.95 | 24.95 | 24.95 | 24.95 | 83 | 21 |
| 12.05.2025 | 23.90 | 23.90 | 23.80 | 23.80 | 145 | 35 |
| 07.05.2025 | 29.45 | 29.45 | 29.45 | 29.45 | 33 | 10 |
| 06.05.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 34 | 10 |
| 30.04.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 38 | 10 |
| 23.04.2025 | 26.90 | 26.90 | 26.00 | 26.00 | 75 | 20 |
| 22.04.2025 | 31.00 | 31.00 | 31.00 | 31.00 | 57 | 18 |
| 17.04.2025 | 27.55 | 27.70 | 27.45 | 27.70 | 9 159 | 2 523 |
| 16.04.2025 | 26.85 | 26.85 | 26.85 | 26.85 | 38 | 10 |
| 15.04.2025 | 24.25 | 24.25 | 24.25 | 24.25 | 57 | 14 |
| 14.04.2025 | 24.15 | 24.15 | 24.15 | 24.15 | 170 | 41 |
| 11.04.2025 | 24.30 | 24.40 | 24.30 | 24.40 | 9 100 | 2 214 |
| 19.03.2025 | 18.00 | 18.00 | 17.60 | 17.60 | 153 | 27 |
| 14.03.2025 | 16.44 | 16.44 | 16.44 | 16.44 | 185 | 30 |
| 13.03.2025 | 15.64 | 15.64 | 15.64 | 15.64 | 135 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus
