Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD75358
82.20-0.40(-0.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.02.2026 | 82.20 | 82.20 | 82.20 | 82.20 | 460 | 378 |
| 30.01.2026 | 76.30 | 76.30 | 76.30 | 76.30 | 50 | 38 |
| 11.12.2025 | 49.95 | 49.95 | 49.95 | 49.95 | 106 | 53 |
| 26.11.2025 | 48.65 | 48.65 | 48.65 | 48.65 | 40 | 19 |
| 21.11.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 100 | 45 |
| 20.11.2025 | 45.45 | 45.45 | 45.45 | 45.45 | 58 | 26 |
| 19.11.2025 | 46.30 | 47.40 | 46.30 | 47.40 | 88 | 41 |
| 18.11.2025 | 46.00 | 46.00 | 46.00 | 46.00 | 70 | 32 |
| 07.11.2025 | 44.00 | 44.00 | 44.00 | 44.00 | 46 | 20 |
| 04.11.2025 | 43.75 | 43.75 | 42.35 | 42.85 | 430 | 183 |
| 31.10.2025 | 44.20 | 44.20 | 44.20 | 44.20 | 45 | 20 |
| 30.10.2025 | 42.90 | 42.90 | 42.90 | 42.90 | 46 | 20 |
| 29.10.2025 | 44.25 | 44.25 | 44.25 | 44.25 | 45 | 20 |
| 28.10.2025 | 40.75 | 41.00 | 40.75 | 41.00 | 194 | 79 |
| 17.10.2025 | 55.80 | 55.80 | 55.80 | 55.80 | 100 | 56 |
| 16.10.2025 | 52.50 | 52.50 | 52.50 | 52.50 | 29 | 15 |
| 15.10.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 9 936 | 5 067 |
| 29.09.2025 | 37.25 | 37.25 | 37.25 | 37.25 | 55 | 20 |
| 26.09.2025 | 35.40 | 35.40 | 35.40 | 35.40 | 56 | 20 |
| 23.09.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 41 | 15 |
| 19.09.2025 | 31.65 | 31.65 | 31.65 | 31.65 | 53 | 17 |
| 16.09.2025 | 32.80 | 32.80 | 32.80 | 32.80 | 49 | 16 |
| 12.09.2025 | 31.55 | 31.55 | 31.55 | 31.55 | 57 | 18 |
| 11.09.2025 | 30.75 | 30.75 | 30.75 | 30.75 | 57 | 18 |
| 05.09.2025 | 29.30 | 29.30 | 29.30 | 29.30 | 53 | 16 |
| 03.09.2025 | 28.35 | 28.35 | 28.35 | 28.35 | 53 | 15 |
| 01.08.2025 | 21.95 | 21.95 | 21.95 | 21.95 | 67 | 15 |
| 30.06.2025 | 19.78 | 19.78 | 19.78 | 19.78 | 87 | 17 |
| 26.06.2025 | 22.00 | 22.00 | 21.45 | 21.45 | 116 | 25 |
| 25.06.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 97 | 21 |
| 18.06.2025 | 24.20 | 24.20 | 24.10 | 24.10 | 293 | 71 |
| 13.06.2025 | 25.30 | 25.30 | 25.30 | 25.30 | 63 | 16 |
| 12.06.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 43 | 10 |
| 10.06.2025 | 22.65 | 22.75 | 22.65 | 22.75 | 100 | 23 |
| 05.06.2025 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | 49 |
| 02.06.2025 | 23.75 | 23.85 | 23.75 | 23.85 | 150 | 36 |
| 30.05.2025 | 21.65 | 21.65 | 21.65 | 21.65 | 46 | 10 |
| 21.05.2025 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | 11 |
| 20.05.2025 | 21.55 | 21.55 | 21.55 | 21.55 | 300 | 65 |
| 16.05.2025 | 19.02 | 19.02 | 19.00 | 19.00 | 150 | 29 |
| 15.05.2025 | 17.46 | 17.46 | 17.46 | 17.46 | 300 | 52 |
| 06.05.2025 | 26.15 | 26.15 | 26.15 | 26.15 | 59 | 15 |
| 24.04.2025 | 24.10 | 24.10 | 23.10 | 23.10 | 202 | 48 |
| 22.04.2025 | 28.40 | 28.40 | 27.35 | 27.35 | 156 | 44 |
| 16.04.2025 | 23.70 | 23.70 | 23.70 | 23.70 | 42 | 10 |
| 14.04.2025 | 20.25 | 20.25 | 20.25 | 20.25 | 99 | 20 |
| 11.04.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 81 | 17 |
| 10.04.2025 | 16.20 | 16.56 | 16.20 | 16.56 | 490 | 81 |
| 09.04.2025 | 14.42 | 14.42 | 14.42 | 14.42 | 350 | 50 |
| 14.03.2025 | 12.36 | 12.48 | 12.36 | 12.48 | 240 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus
