Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD77081
89.90+8.50(+10.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.01.2026 | 89.90 | 89.90 | 89.90 | 89.90 | 5 616 | 5 049 |
| 12.01.2026 | 58.50 | 58.50 | 58.50 | 58.50 | 5 | 3 |
| 22.12.2025 | 52.80 | 52.80 | 52.80 | 52.80 | 5 | 3 |
| 11.12.2025 | 46.05 | 46.10 | 46.05 | 46.10 | 150 | 69 |
| 01.12.2025 | 48.15 | 48.15 | 47.95 | 48.00 | 20 900 | 10 030 |
| 13.11.2025 | 47.95 | 47.95 | 47.40 | 47.95 | 111 000 | 52 924 |
| 10.11.2025 | 43.25 | 43.25 | 43.25 | 43.25 | 6 | 3 |
| 30.10.2025 | 38.80 | 38.80 | 38.80 | 38.80 | 6 | 2 |
| 28.10.2025 | 37.05 | 37.05 | 37.05 | 37.05 | 1 | 0 |
| 17.10.2025 | 52.00 | 52.30 | 52.00 | 52.20 | 2 005 | 1 048 |
| 16.10.2025 | 48.60 | 49.30 | 48.60 | 49.30 | 14 300 | 6 962 |
| 15.10.2025 | 47.50 | 47.80 | 46.95 | 47.30 | 66 564 | 31 545 |
| 14.10.2025 | 45.60 | 45.60 | 45.55 | 45.55 | 5 440 | 2 480 |
| 13.10.2025 | 43.50 | 44.05 | 43.50 | 44.00 | 70 000 | 30 695 |
| 03.10.2025 | 35.30 | 35.30 | 35.30 | 35.30 | 150 | 53 |
| 26.09.2025 | 31.40 | 31.40 | 31.40 | 31.40 | 15 | 5 |
| 25.09.2025 | 31.40 | 31.40 | 31.40 | 31.40 | 15 | 5 |
| 23.09.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 449 | 144 |
| 16.09.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 150 | 44 |
| 08.09.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 68 | 18 |
| 13.08.2025 | 17.88 | 17.88 | 17.88 | 17.88 | 300 | 54 |
| 01.08.2025 | 17.86 | 17.86 | 17.86 | 17.86 | 85 | 15 |
| 24.07.2025 | 18.86 | 18.86 | 18.86 | 18.86 | 25 | 5 |
| 23.07.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 50 | 10 |
| 10.07.2025 | 17.24 | 17.24 | 17.24 | 17.24 | 67 | 12 |
| 30.06.2025 | 16.56 | 16.56 | 16.56 | 16.56 | 66 | 11 |
| 27.06.2025 | 16.26 | 16.26 | 15.34 | 15.34 | 1 066 | 169 |
| 24.06.2025 | 17.30 | 17.30 | 17.30 | 17.30 | 500 | 87 |
| 05.06.2025 | 21.60 | 21.60 | 21.60 | 21.60 | 600 | 130 |
| 02.06.2025 | 20.00 | 20.00 | 20.00 | 20.00 | 14 | 3 |
| 23.05.2025 | 20.30 | 20.30 | 19.78 | 19.78 | 196 | 39 |
| 20.05.2025 | 16.32 | 16.32 | 16.32 | 16.32 | 219 | 36 |
| 19.05.2025 | 16.42 | 16.44 | 15.98 | 15.98 | 194 | 32 |
| 13.05.2025 | 17.08 | 17.08 | 16.50 | 16.50 | 232 | 39 |
| 12.05.2025 | 16.16 | 16.16 | 16.16 | 16.16 | 219 | 35 |
| 06.05.2025 | 21.45 | 21.45 | 21.45 | 21.45 | 92 | 20 |
| 05.05.2025 | 19.22 | 19.22 | 19.22 | 19.22 | 184 | 35 |
| 30.04.2025 | 19.02 | 19.14 | 19.02 | 19.14 | 283 | 54 |
| 25.04.2025 | 18.62 | 18.68 | 18.28 | 18.28 | 403 | 75 |
| 24.04.2025 | 20.15 | 20.15 | 20.15 | 20.15 | 500 | 101 |
| 17.04.2025 | 20.10 | 20.25 | 19.54 | 19.54 | 4 162 | 834 |
| 16.04.2025 | 19.10 | 19.66 | 18.90 | 19.66 | 1 466 | 281 |
| 14.04.2025 | 16.52 | 16.56 | 15.98 | 16.32 | 1 932 | 313 |
| 11.04.2025 | 15.80 | 16.80 | 15.80 | 16.80 | 1 310 | 211 |
| 10.04.2025 | 13.54 | 13.54 | 13.54 | 13.54 | 400 | 54 |
| 09.04.2025 | 9.88 | 10.00 | 9.88 | 10.00 | 325 | 32 |
| 08.04.2025 | 8.72 | 9.02 | 8.66 | 8.67 | 955 | 84 |
| 07.04.2025 | 9.27 | 9.42 | 9.27 | 9.42 | 60 | 6 |
| 04.04.2025 | 12.10 | 12.34 | 10.62 | 10.62 | 758 | 87 |
| 03.04.2025 | 12.82 | 13.12 | 11.52 | 13.06 | 1 285 | 165 |
Biznesradar bez reklam? Sprawdź BR Plus
