Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD79046
58.70-9.40(-13.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.02.2026 | 55.90 | 58.70 | 55.90 | 58.70 | 240 | 138 |
| 29.01.2026 | 71.50 | 71.50 | 71.50 | 71.50 | 35 | 25 |
| 19.01.2026 | 55.80 | 55.80 | 55.80 | 55.80 | 35 | 20 |
| 14.01.2026 | 54.30 | 54.30 | 54.10 | 54.10 | 60 055 | 32 570 |
| 12.01.2026 | 52.80 | 52.80 | 52.80 | 52.80 | 25 | 13 |
| 09.01.2026 | 48.70 | 48.70 | 48.70 | 48.70 | 30 | 15 |
| 08.01.2026 | 46.80 | 46.80 | 46.45 | 46.45 | 60 000 | 28 045 |
| 29.12.2025 | 48.30 | 48.55 | 48.30 | 48.45 | 157 400 | 76 151 |
| 19.12.2025 | 44.00 | 44.10 | 44.00 | 44.05 | 157 400 | 69 306 |
| 16.12.2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40 | 17 |
| 19.11.2025 | 37.60 | 37.60 | 37.60 | 37.60 | 14 | 5 |
| 18.11.2025 | 34.30 | 34.30 | 34.30 | 34.30 | 14 | 5 |
| 10.11.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 119 | 43 |
| 07.11.2025 | 32.80 | 32.80 | 32.80 | 32.80 | 40 | 13 |
| 05.11.2025 | 32.45 | 33.10 | 32.45 | 33.10 | 79 | 26 |
| 31.10.2025 | 34.45 | 35.00 | 34.45 | 35.00 | 75 | 26 |
| 29.10.2025 | 33.60 | 34.25 | 33.60 | 34.25 | 116 | 39 |
| 28.10.2025 | 30.80 | 31.30 | 29.35 | 31.30 | 295 | 89 |
| 27.10.2025 | 34.85 | 35.00 | 32.85 | 32.85 | 802 | 271 |
| 17.10.2025 | 44.85 | 44.85 | 44.00 | 44.00 | 130 | 58 |
| 14.10.2025 | 38.45 | 38.45 | 38.45 | 38.45 | 100 | 38 |
| 07.10.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 850 | 281 |
| 01.10.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 40 | 12 |
| 30.09.2025 | 28.45 | 28.45 | 28.45 | 28.45 | 90 | 26 |
| 11.09.2025 | 21.15 | 21.15 | 21.15 | 21.15 | 40 | 8 |
| 08.09.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 801 | 163 |
| 05.09.2025 | 18.20 | 19.76 | 18.20 | 19.76 | 41 | 8 |
| 04.09.2025 | 17.94 | 18.14 | 17.94 | 18.02 | 210 | 38 |
| 03.09.2025 | 18.06 | 18.56 | 18.06 | 18.56 | 330 | 60 |
| 02.09.2025 | 16.06 | 16.06 | 15.88 | 15.88 | 580 | 92 |
| 01.09.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 138 | 22 |
| 28.08.2025 | 13.04 | 13.30 | 13.00 | 13.30 | 875 | 115 |
| 27.08.2025 | 12.34 | 12.58 | 12.34 | 12.42 | 955 | 119 |
| 26.08.2025 | 12.34 | 12.34 | 12.34 | 12.34 | 35 | 4 |
| 22.08.2025 | 12.14 | 12.14 | 12.14 | 12.14 | 80 | 10 |
| 13.08.2025 | 12.06 | 12.06 | 12.06 | 12.06 | 35 | 4 |
| 12.08.2025 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | 11 |
| 08.08.2025 | 13.58 | 13.58 | 13.58 | 13.58 | 500 | 68 |
| 06.08.2025 | 12.58 | 12.58 | 12.58 | 12.58 | 500 | 63 |
| 04.08.2025 | 12.30 | 12.30 | 12.30 | 12.30 | 60 | 7 |
| 01.08.2025 | 9.89 | 12.00 | 9.89 | 12.00 | 1 500 | 160 |
| 31.07.2025 | 10.36 | 10.70 | 10.36 | 10.70 | 1 060 | 111 |
| 30.07.2025 | 10.76 | 10.76 | 10.76 | 10.76 | 70 | 8 |
| 29.07.2025 | 11.28 | 11.28 | 11.28 | 11.28 | 1 500 | 169 |
| 28.07.2025 | 11.40 | 11.40 | 11.40 | 11.40 | 1 500 | 171 |
| 23.07.2025 | 14.76 | 14.76 | 14.68 | 14.68 | 860 | 126 |
| 22.07.2025 | 14.80 | 14.80 | 14.80 | 14.80 | 30 | 4 |
| 21.07.2025 | 13.62 | 13.62 | 13.62 | 13.62 | 200 | 27 |
| 14.07.2025 | 13.10 | 13.10 | 13.10 | 13.10 | 200 | 26 |
| 10.07.2025 | 11.44 | 11.44 | 11.44 | 11.44 | 820 | 94 |
Biznesradar bez reklam? Sprawdź BR Plus
