Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD74658
52.40-0.50(-0.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.12.2025 | 52.40 | 52.40 | 52.40 | 52.40 | 100 | 52 |
| 21.11.2025 | 48.10 | 48.30 | 48.10 | 48.30 | 370 | 178 |
| 20.11.2025 | 48.60 | 48.60 | 48.60 | 48.60 | 51 | 25 |
| 24.10.2025 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | 50 |
| 23.10.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 20 | 10 |
| 22.10.2025 | 52.10 | 52.10 | 47.90 | 47.90 | 60 | 30 |
| 21.10.2025 | 50.80 | 50.80 | 50.80 | 50.80 | 20 | 10 |
| 17.10.2025 | 54.80 | 54.80 | 54.80 | 54.80 | 266 | 146 |
| 15.10.2025 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | 55 |
| 14.10.2025 | 52.30 | 52.30 | 52.30 | 52.30 | 57 | 30 |
| 13.10.2025 | 50.30 | 50.70 | 50.30 | 50.70 | 4 470 | 2 256 |
| 08.10.2025 | 48.55 | 48.55 | 48.55 | 48.55 | 421 | 204 |
| 02.10.2025 | 40.85 | 40.85 | 40.85 | 40.85 | 221 | 90 |
| 09.09.2025 | 34.40 | 34.40 | 34.40 | 34.40 | 31 | 11 |
| 03.09.2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31 | 10 |
| 08.08.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 57 | 15 |
| 05.08.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 246 | 62 |
| 30.07.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 246 | 60 |
| 27.06.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 43 | 10 |
| 26.06.2025 | 24.25 | 24.30 | 24.00 | 24.00 | 562 | 136 |
| 24.06.2025 | 24.75 | 24.75 | 23.80 | 23.80 | 250 | 61 |
| 20.06.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 45 | 12 |
| 17.06.2025 | 27.30 | 27.30 | 27.30 | 27.30 | 112 | 31 |
| 16.06.2025 | 28.00 | 28.00 | 28.00 | 28.00 | 71 | 20 |
| 13.06.2025 | 28.45 | 29.30 | 28.45 | 29.30 | 394 | 115 |
| 11.06.2025 | 26.20 | 26.20 | 26.20 | 26.20 | 63 | 17 |
| 09.06.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 79 | 20 |
| 03.06.2025 | 26.80 | 26.80 | 26.80 | 26.80 | 90 | 24 |
| 13.05.2025 | 24.10 | 24.10 | 24.10 | 24.10 | 131 | 32 |
| 12.05.2025 | 22.70 | 22.80 | 22.25 | 22.80 | 442 | 100 |
| 08.05.2025 | 27.10 | 27.10 | 27.10 | 27.10 | 55 | 15 |
| 06.05.2025 | 29.10 | 29.10 | 29.10 | 29.10 | 53 | 15 |
| 30.04.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 67 | 16 |
| 25.04.2025 | 25.55 | 25.55 | 25.30 | 25.35 | 296 | 75 |
| 24.04.2025 | 27.10 | 27.10 | 27.10 | 27.10 | 67 | 18 |
| 23.04.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 36 | 9 |
| 22.04.2025 | 31.70 | 31.70 | 30.25 | 30.25 | 258 | 80 |
| 17.04.2025 | 26.75 | 26.75 | 26.75 | 26.75 | 57 | 15 |
| 16.04.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | 26 |
| 11.04.2025 | 22.60 | 23.40 | 22.60 | 23.40 | 286 | 66 |
| 10.04.2025 | 19.44 | 19.90 | 19.44 | 19.90 | 241 | 47 |
| 09.04.2025 | 16.78 | 16.78 | 16.78 | 16.78 | 120 | 20 |
| 08.04.2025 | 15.80 | 15.80 | 15.56 | 15.80 | 276 | 43 |
| 04.04.2025 | 18.70 | 18.70 | 18.16 | 18.16 | 400 | 74 |
| 03.04.2025 | 19.70 | 19.70 | 17.68 | 19.32 | 360 | 68 |
| 02.04.2025 | 19.76 | 20.35 | 19.76 | 20.35 | 129 | 26 |
| 31.03.2025 | 20.00 | 20.00 | 20.00 | 20.00 | 190 | 38 |
| 28.03.2025 | 18.14 | 18.28 | 18.14 | 18.28 | 166 | 30 |
| 27.03.2025 | 17.56 | 17.60 | 17.56 | 17.60 | 247 | 43 |
| 26.03.2025 | 16.08 | 16.08 | 16.08 | 16.08 | 180 | 29 |
Biznesradar bez reklam? Sprawdź BR Plus
