Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD77198
48.00+0.25(+0.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2026 | 48.05 | 48.05 | 48.00 | 48.00 | 31 | 15 |
| 21.07.2026 | 37.05 | 37.05 | 37.05 | 37.05 | 845 | 313 |
| 15.07.2026 | 35.50 | 35.50 | 35.35 | 35.35 | 853 | 302 |
| 14.07.2026 | 37.60 | 37.60 | 37.60 | 37.60 | 1 119 | 421 |
| 13.07.2026 | 36.55 | 36.55 | 34.65 | 34.65 | 1 119 | 399 |
| 07.07.2026 | 40.70 | 40.70 | 40.05 | 40.05 | 100 | 40 |
| 31.03.2026 | 58.90 | 58.90 | 58.90 | 58.90 | 60 | 35 |
| 30.03.2026 | 55.90 | 57.30 | 55.90 | 57.30 | 100 | 56 |
| 27.03.2026 | 52.30 | 52.30 | 52.30 | 52.30 | 30 | 16 |
| 26.03.2026 | 52.90 | 52.90 | 51.90 | 52.40 | 130 | 68 |
| 27.02.2026 | 77.50 | 77.50 | 77.40 | 77.40 | 10 224 | 7 923 |
| 29.01.2026 | 88.60 | 88.60 | 88.60 | 88.60 | 2 970 | 2 631 |
| 28.10.2025 | 35.95 | 35.95 | 35.95 | 35.95 | 16 | 6 |
| 21.10.2025 | 48.50 | 48.60 | 48.50 | 48.60 | 10 016 | 4 858 |
| 17.10.2025 | 51.10 | 51.10 | 49.10 | 49.25 | 10 040 | 4 949 |
| 16.10.2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46 | 22 |
| 14.10.2025 | 44.10 | 44.10 | 43.75 | 43.75 | 69 | 30 |
| 13.10.2025 | 42.40 | 42.40 | 42.40 | 42.40 | 10 000 | 4 240 |
| 10.10.2025 | 38.45 | 39.15 | 38.45 | 39.15 | 10 199 | 3 923 |
| 08.10.2025 | 40.80 | 40.95 | 40.80 | 40.95 | 30 108 | 12 329 |
| 07.10.2025 | 37.70 | 37.70 | 37.70 | 37.70 | 1 | 0 |
| 06.10.2025 | 36.70 | 36.70 | 36.70 | 36.70 | 1 | 0 |
| 01.10.2025 | 34.90 | 34.90 | 34.90 | 34.90 | 1 | 0 |
| 29.09.2025 | 32.40 | 32.40 | 32.40 | 32.40 | 10 000 | 3 240 |
| 26.09.2025 | 30.95 | 30.95 | 30.95 | 30.95 | 10 000 | 3 095 |
| 25.09.2025 | 30.40 | 30.40 | 30.40 | 30.40 | 10 000 | 3 040 |
| 23.09.2025 | 31.30 | 31.30 | 31.30 | 31.30 | 15 000 | 4 695 |
| 18.09.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 15 000 | 3 960 |
| 08.09.2025 | 25.60 | 26.45 | 25.60 | 26.45 | 30 001 | 7 935 |
| 05.09.2025 | 23.50 | 24.70 | 23.50 | 24.70 | 10 901 | 2 657 |
| 04.09.2025 | 23.20 | 23.30 | 23.20 | 23.30 | 20 000 | 4 650 |
| 03.09.2025 | 23.45 | 24.00 | 23.45 | 24.00 | 40 001 | 9 600 |
| 01.09.2025 | 20.85 | 20.85 | 20.85 | 20.85 | 1 | 0 |
| 29.08.2025 | 19.60 | 19.60 | 19.60 | 19.60 | 1 | 0 |
| 28.08.2025 | 18.68 | 18.68 | 18.68 | 18.68 | 1 | 0 |
| 22.08.2025 | 17.36 | 17.36 | 17.36 | 17.36 | 1 | 0 |
| 20.08.2025 | 15.68 | 15.68 | 15.68 | 15.68 | 225 | 35 |
| 19.08.2025 | 16.16 | 16.16 | 16.16 | 16.16 | 225 | 36 |
| 13.08.2025 | 16.86 | 17.22 | 16.86 | 17.22 | 2 | 0 |
| 12.08.2025 | 16.86 | 16.86 | 16.86 | 16.86 | 225 | 38 |
| 01.08.2025 | 17.06 | 17.06 | 17.06 | 17.06 | 225 | 38 |
| 30.07.2025 | 15.74 | 15.74 | 15.74 | 15.74 | 19 000 | 2 991 |
| 29.07.2025 | 16.02 | 16.02 | 16.02 | 16.02 | 300 | 48 |
| 28.07.2025 | 15.48 | 15.78 | 15.48 | 15.78 | 20 300 | 3 143 |
| 25.07.2025 | 16.84 | 16.84 | 16.84 | 16.84 | 1 000 | 168 |
| 24.07.2025 | 18.02 | 18.02 | 17.30 | 17.90 | 84 020 | 14 784 |
| 21.07.2025 | 17.90 | 17.90 | 17.90 | 17.90 | 1 | 0 |
| 18.07.2025 | 17.34 | 17.34 | 17.34 | 17.34 | 1 | 0 |
| 16.07.2025 | 17.12 | 17.12 | 17.12 | 17.12 | 4 000 | 685 |
| 15.07.2025 | 17.92 | 17.92 | 17.92 | 17.92 | 1 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
