Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD79053
44.70+2.45(+5.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43.70 | 44.70 | 43.70 | 44.70 | 10 005 | 4 422 |
| 30.10.2025 | 35.00 | 35.00 | 35.00 | 35.00 | 1 000 | 350 |
| 29.10.2025 | 34.85 | 34.85 | 34.85 | 34.85 | 1 000 | 349 |
| 28.10.2025 | 31.80 | 31.80 | 31.70 | 31.70 | 6 000 | 1 905 |
| 21.10.2025 | 44.35 | 44.60 | 44.35 | 44.60 | 6 000 | 2 669 |
| 17.10.2025 | 44.00 | 44.00 | 44.00 | 44.00 | 4 000 | 1 760 |
| 14.10.2025 | 39.45 | 40.25 | 39.45 | 40.25 | 4 000 | 1 594 |
| 09.10.2025 | 36.20 | 36.20 | 36.20 | 36.20 | 6 000 | 2 172 |
| 08.10.2025 | 36.55 | 36.80 | 36.55 | 36.80 | 1 105 | 406 |
| 06.10.2025 | 32.80 | 32.80 | 32.80 | 32.80 | 30 | 10 |
| 03.10.2025 | 30.05 | 30.50 | 30.05 | 30.50 | 3 000 | 911 |
| 26.09.2025 | 26.50 | 27.40 | 26.50 | 27.40 | 2 900 | 782 |
| 25.09.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 1 105 | 292 |
| 24.09.2025 | 26.50 | 26.50 | 26.50 | 26.50 | 75 | 20 |
| 23.09.2025 | 27.20 | 27.20 | 27.20 | 27.20 | 5 000 | 1 360 |
| 18.09.2025 | 22.60 | 22.60 | 22.60 | 22.60 | 5 000 | 1 130 |
| 09.09.2025 | 22.40 | 22.40 | 22.40 | 22.40 | 152 | 34 |
| 05.09.2025 | 19.36 | 19.36 | 19.36 | 19.36 | 300 | 58 |
| 02.09.2025 | 17.20 | 17.20 | 17.20 | 17.20 | 3 000 | 516 |
| 29.08.2025 | 15.30 | 15.30 | 15.30 | 15.30 | 88 | 13 |
| 20.08.2025 | 11.66 | 12.20 | 11.66 | 12.20 | 4 000 | 477 |
| 13.08.2025 | 12.84 | 13.16 | 12.84 | 13.16 | 200 | 26 |
| 06.08.2025 | 13.58 | 13.58 | 13.58 | 13.58 | 88 | 12 |
| 05.08.2025 | 13.92 | 13.92 | 13.92 | 13.92 | 73 | 10 |
| 31.07.2025 | 11.50 | 11.50 | 11.50 | 11.50 | 73 | 8 |
| 30.07.2025 | 12.46 | 12.46 | 12.46 | 12.46 | 300 | 37 |
| 25.07.2025 | 13.16 | 13.16 | 13.16 | 13.16 | 1 840 | 242 |
| 24.07.2025 | 13.52 | 13.80 | 13.30 | 13.80 | 1 840 | 249 |
| 18.07.2025 | 13.14 | 13.60 | 13.14 | 13.60 | 6 000 | 802 |
| 11.07.2025 | 13.18 | 13.18 | 13.18 | 13.18 | 1 000 | 132 |
| 01.07.2025 | 12.86 | 13.70 | 12.86 | 13.70 | 832 | 108 |
| 27.06.2025 | 11.30 | 11.30 | 10.44 | 10.44 | 680 | 74 |
| 23.06.2025 | 14.74 | 15.34 | 14.70 | 15.34 | 7 000 | 1 055 |
| 18.06.2025 | 15.44 | 15.62 | 15.44 | 15.62 | 33 000 | 5 098 |
| 17.06.2025 | 15.34 | 15.34 | 15.34 | 15.34 | 30 000 | 4 602 |
| 12.06.2025 | 15.20 | 15.20 | 15.20 | 15.20 | 143 | 22 |
| 11.06.2025 | 14.36 | 14.36 | 13.84 | 13.84 | 200 | 28 |
| 10.06.2025 | 13.96 | 13.96 | 13.96 | 13.96 | 2 500 | 349 |
| 09.06.2025 | 13.58 | 13.76 | 13.58 | 13.76 | 2 643 | 363 |
| 05.06.2025 | 15.66 | 15.76 | 15.66 | 15.76 | 400 | 63 |
| 04.06.2025 | 14.92 | 15.90 | 14.92 | 15.90 | 5 450 | 839 |
| 03.06.2025 | 14.48 | 14.48 | 14.48 | 14.48 | 450 | 65 |
| 20.05.2025 | 11.54 | 11.54 | 11.54 | 11.54 | 90 | 10 |
| 13.05.2025 | 12.10 | 12.10 | 11.00 | 11.00 | 610 | 71 |
| 12.05.2025 | 11.06 | 11.60 | 11.06 | 11.60 | 4 000 | 453 |
| 08.05.2025 | 15.10 | 15.34 | 15.10 | 15.34 | 2 000 | 304 |
| 06.05.2025 | 16.12 | 16.38 | 16.12 | 16.38 | 2 864 | 462 |
| 30.04.2025 | 13.36 | 13.36 | 13.36 | 13.36 | 460 | 61 |
| 28.04.2025 | 14.64 | 14.64 | 14.64 | 14.64 | 1 200 | 176 |
| 25.04.2025 | 14.02 | 14.14 | 14.02 | 14.14 | 2 058 | 290 |
Biznesradar bez reklam? Sprawdź BR Plus
