Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD75861
43.80-5.35(-10.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.11.2025 | 43.80 | 43.80 | 43.80 | 43.80 | 100 | 44 |
| 13.11.2025 | 50.80 | 50.80 | 50.80 | 50.80 | 100 | 51 |
| 23.10.2025 | 46.90 | 46.90 | 46.90 | 46.90 | 30 | 14 |
| 21.10.2025 | 47.75 | 47.75 | 47.75 | 47.75 | 2 967 | 1 417 |
| 20.10.2025 | 54.20 | 54.20 | 54.20 | 54.20 | 29 | 16 |
| 17.10.2025 | 54.90 | 55.00 | 54.90 | 55.00 | 61 | 34 |
| 15.10.2025 | 49.95 | 50.20 | 49.95 | 50.20 | 6 919 | 3 473 |
| 14.10.2025 | 48.15 | 48.15 | 47.60 | 47.65 | 113 | 54 |
| 10.10.2025 | 42.50 | 42.70 | 42.50 | 42.70 | 80 | 34 |
| 09.10.2025 | 44.70 | 44.70 | 43.45 | 43.80 | 272 | 120 |
| 08.10.2025 | 44.50 | 44.60 | 44.50 | 44.60 | 86 | 38 |
| 07.10.2025 | 42.35 | 42.35 | 42.35 | 42.35 | 25 | 11 |
| 06.10.2025 | 41.05 | 41.05 | 41.05 | 41.05 | 51 | 21 |
| 03.10.2025 | 37.90 | 37.90 | 37.90 | 37.90 | 43 | 16 |
| 02.10.2025 | 38.65 | 38.65 | 38.65 | 38.65 | 43 | 17 |
| 01.10.2025 | 38.75 | 38.75 | 38.75 | 38.75 | 43 | 17 |
| 30.09.2025 | 37.60 | 37.60 | 37.60 | 37.60 | 43 | 16 |
| 29.09.2025 | 35.95 | 35.95 | 35.95 | 35.95 | 87 | 31 |
| 26.09.2025 | 34.45 | 34.45 | 34.45 | 34.45 | 55 | 19 |
| 16.09.2025 | 31.65 | 31.65 | 31.65 | 31.65 | 69 | 22 |
| 12.09.2025 | 30.55 | 30.55 | 30.55 | 30.55 | 55 | 17 |
| 11.09.2025 | 30.05 | 30.05 | 29.60 | 29.60 | 79 | 23 |
| 08.09.2025 | 30.05 | 30.05 | 29.95 | 29.95 | 124 | 37 |
| 04.09.2025 | 27.15 | 27.30 | 27.10 | 27.15 | 819 | 223 |
| 02.09.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 21 | 5 |
| 29.08.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 129 | 30 |
| 19.08.2025 | 19.36 | 19.36 | 19.34 | 19.34 | 387 | 75 |
| 01.08.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 77 | 16 |
| 24.07.2025 | 21.65 | 21.65 | 21.65 | 21.65 | 50 | 11 |
| 22.07.2025 | 23.65 | 23.65 | 23.65 | 23.65 | 256 | 61 |
| 07.07.2025 | 19.60 | 19.60 | 19.38 | 19.52 | 513 | 100 |
| 04.07.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 245 | 50 |
| 30.06.2025 | 19.10 | 19.10 | 18.90 | 18.94 | 287 | 55 |
| 27.06.2025 | 19.06 | 19.06 | 18.16 | 18.16 | 384 | 71 |
| 26.06.2025 | 20.45 | 20.45 | 20.15 | 20.15 | 164 | 33 |
| 11.06.2025 | 21.80 | 21.80 | 21.80 | 21.80 | 99 | 22 |
| 05.06.2025 | 23.85 | 23.85 | 23.85 | 23.85 | 30 | 7 |
| 04.06.2025 | 22.75 | 23.80 | 22.75 | 23.80 | 122 | 29 |
| 02.06.2025 | 22.90 | 22.90 | 22.90 | 22.90 | 89 | 20 |
| 23.05.2025 | 22.20 | 22.20 | 22.20 | 22.20 | 30 | 7 |
| 20.05.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 250 | 51 |
| 13.05.2025 | 19.96 | 19.96 | 19.96 | 19.96 | 79 | 16 |
| 12.05.2025 | 18.94 | 18.94 | 18.94 | 18.94 | 250 | 47 |
| 09.05.2025 | 22.35 | 22.35 | 22.35 | 22.35 | 97 | 22 |
| 07.05.2025 | 24.60 | 24.75 | 24.60 | 24.75 | 176 | 43 |
| 06.05.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 63 | 16 |
| 30.04.2025 | 21.85 | 21.85 | 21.85 | 21.85 | 250 | 55 |
| 28.04.2025 | 21.20 | 21.20 | 21.20 | 21.20 | 99 | 21 |
| 25.04.2025 | 20.90 | 20.90 | 20.55 | 20.55 | 283 | 58 |
| 24.04.2025 | 23.15 | 23.15 | 23.15 | 23.15 | 69 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
