Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD77727
62.50+0.60(+0.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2026 | 62.50 | 62.50 | 62.50 | 62.50 | 33 | 21 |
| 09.04.2026 | 60.80 | 60.80 | 60.80 | 60.80 | 33 | 20 |
| 08.04.2026 | 63.70 | 63.70 | 63.70 | 63.70 | 25 | 16 |
| 07.04.2026 | 58.80 | 58.80 | 58.80 | 58.80 | 25 | 15 |
| 24.03.2026 | 50.50 | 50.50 | 49.70 | 49.70 | 199 | 100 |
| 23.03.2026 | 44.65 | 50.20 | 44.45 | 49.95 | 465 | 225 |
| 03.03.2026 | 76.80 | 76.80 | 76.80 | 76.80 | 29 | 22 |
| 27.02.2026 | 76.50 | 76.50 | 76.50 | 76.50 | 3 724 | 2 849 |
| 20.02.2026 | 71.50 | 71.50 | 71.50 | 71.50 | 29 | 21 |
| 16.02.2026 | 70.10 | 70.10 | 70.10 | 70.10 | 2 | 1 |
| 29.01.2026 | 87.80 | 87.80 | 87.80 | 87.80 | 9 900 | 8 692 |
| 26.01.2026 | 73.50 | 73.50 | 73.50 | 73.50 | 1 123 | 825 |
| 16.01.2026 | 57.10 | 57.10 | 56.60 | 56.60 | 65 | 37 |
| 12.01.2026 | 57.60 | 57.60 | 57.60 | 57.60 | 213 | 123 |
| 09.01.2026 | 54.40 | 54.40 | 54.40 | 54.40 | 65 | 35 |
| 18.11.2025 | 38.05 | 38.05 | 38.05 | 38.05 | 2 | 1 |
| 28.10.2025 | 34.90 | 34.90 | 33.60 | 34.65 | 518 | 179 |
| 17.10.2025 | 51.10 | 51.10 | 47.05 | 47.05 | 213 | 108 |
| 16.10.2025 | 46.80 | 46.80 | 46.80 | 46.80 | 205 | 96 |
| 13.10.2025 | 40.90 | 40.90 | 40.90 | 40.90 | 256 | 105 |
| 09.10.2025 | 39.40 | 39.40 | 39.40 | 39.40 | 34 | 13 |
| 30.09.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 222 | 73 |
| 29.09.2025 | 31.55 | 31.55 | 31.55 | 31.55 | 126 | 40 |
| 24.09.2025 | 29.90 | 29.90 | 29.90 | 29.90 | 207 | 62 |
| 23.09.2025 | 29.40 | 30.10 | 29.40 | 30.10 | 227 | 67 |
| 16.09.2025 | 27.30 | 27.30 | 27.30 | 27.30 | 75 | 20 |
| 12.09.2025 | 26.05 | 26.05 | 26.05 | 26.05 | 85 | 22 |
| 08.09.2025 | 24.45 | 24.45 | 24.45 | 24.45 | 205 | 50 |
| 04.09.2025 | 22.50 | 22.50 | 22.50 | 22.50 | 614 | 138 |
| 28.08.2025 | 17.40 | 17.40 | 17.40 | 17.40 | 50 | 9 |
| 27.08.2025 | 16.80 | 16.80 | 16.80 | 16.80 | 451 | 76 |
| 19.08.2025 | 15.26 | 15.26 | 15.24 | 15.24 | 451 | 69 |
| 11.08.2025 | 16.12 | 16.12 | 16.12 | 16.12 | 50 | 8 |
| 07.08.2025 | 16.86 | 16.94 | 16.86 | 16.94 | 217 | 37 |
| 05.08.2025 | 16.74 | 16.74 | 16.74 | 16.74 | 120 | 20 |
| 04.08.2025 | 16.78 | 16.78 | 16.78 | 16.78 | 100 | 17 |
| 01.08.2025 | 14.26 | 16.34 | 14.26 | 16.34 | 784 | 123 |
| 31.07.2025 | 14.82 | 14.96 | 14.82 | 14.96 | 180 | 27 |
| 30.07.2025 | 15.52 | 15.52 | 15.52 | 15.52 | 120 | 19 |
| 29.07.2025 | 15.44 | 15.44 | 15.12 | 15.22 | 509 | 78 |
| 28.07.2025 | 14.76 | 14.82 | 14.76 | 14.80 | 467 | 69 |
| 25.07.2025 | 16.10 | 16.10 | 16.10 | 16.10 | 65 | 10 |
| 24.07.2025 | 16.78 | 16.78 | 16.62 | 16.62 | 285 | 48 |
| 23.07.2025 | 18.96 | 18.96 | 18.96 | 18.96 | 270 | 51 |
| 21.07.2025 | 17.30 | 17.92 | 17.30 | 17.92 | 790 | 137 |
| 15.07.2025 | 16.92 | 16.92 | 16.92 | 16.92 | 120 | 20 |
| 14.07.2025 | 16.66 | 16.66 | 16.66 | 16.66 | 125 | 21 |
| 10.07.2025 | 15.34 | 15.34 | 15.34 | 15.34 | 324 | 50 |
| 08.07.2025 | 14.60 | 14.60 | 14.60 | 14.60 | 670 | 98 |
| 04.07.2025 | 15.90 | 15.94 | 15.88 | 15.94 | 614 | 98 |
Biznesradar bez reklam? Sprawdź BR Plus
