Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD79079
59.30-2.30(-3.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 56.60 | 59.30 | 56.60 | 59.30 | 648 | 370 |
| 01.04.2026 | 60.40 | 61.20 | 60.20 | 61.20 | 309 | 187 |
| 31.03.2026 | 55.60 | 56.70 | 55.60 | 56.70 | 170 | 96 |
| 30.03.2026 | 53.80 | 55.00 | 53.80 | 55.00 | 130 | 70 |
| 27.03.2026 | 52.90 | 54.30 | 52.90 | 54.30 | 110 | 58 |
| 26.03.2026 | 50.40 | 50.40 | 50.40 | 50.40 | 100 | 50 |
| 25.03.2026 | 54.60 | 54.70 | 54.30 | 54.30 | 210 | 115 |
| 04.02.2026 | 72.40 | 72.50 | 72.40 | 72.50 | 4 410 | 3 195 |
| 30.01.2026 | 73.40 | 73.40 | 73.40 | 73.40 | 200 | 147 |
| 29.01.2026 | 87.20 | 87.20 | 86.70 | 87.00 | 352 | 306 |
| 28.01.2026 | 78.50 | 78.50 | 78.50 | 78.50 | 1 | 1 |
| 26.01.2026 | 72.90 | 72.90 | 72.40 | 72.40 | 3 557 | 2 589 |
| 21.01.2026 | 65.60 | 65.60 | 65.60 | 65.60 | 1 | 1 |
| 20.01.2026 | 60.60 | 61.10 | 60.60 | 61.00 | 1 305 | 795 |
| 30.12.2025 | 48.15 | 48.15 | 48.15 | 48.15 | 62 | 30 |
| 29.12.2025 | 51.80 | 51.80 | 51.50 | 51.50 | 40 | 21 |
| 17.12.2025 | 47.40 | 47.40 | 47.40 | 47.40 | 35 | 17 |
| 01.12.2025 | 45.15 | 45.15 | 45.15 | 45.15 | 5 | 2 |
| 25.11.2025 | 41.20 | 41.20 | 41.20 | 41.20 | 30 | 12 |
| 21.10.2025 | 46.85 | 46.85 | 44.45 | 44.45 | 200 | 92 |
| 20.10.2025 | 47.20 | 49.00 | 47.20 | 49.00 | 160 | 77 |
| 17.10.2025 | 49.45 | 49.45 | 49.45 | 49.45 | 200 | 99 |
| 15.10.2025 | 44.85 | 44.85 | 44.85 | 44.85 | 200 | 90 |
| 10.10.2025 | 37.10 | 37.10 | 37.10 | 37.10 | 160 | 59 |
| 07.10.2025 | 35.45 | 35.45 | 35.45 | 35.45 | 100 | 35 |
| 29.09.2025 | 31.05 | 31.05 | 31.05 | 31.05 | 100 | 31 |
| 25.09.2025 | 27.80 | 27.80 | 27.80 | 27.80 | 79 | 22 |
| 23.09.2025 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | 28 |
| 22.09.2025 | 26.90 | 27.15 | 26.90 | 27.15 | 300 | 81 |
| 19.09.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | 25 |
| 18.09.2025 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | 25 |
| 16.09.2025 | 26.15 | 26.30 | 26.15 | 26.30 | 179 | 47 |
| 15.09.2025 | 24.50 | 25.20 | 24.50 | 25.20 | 300 | 74 |
| 12.09.2025 | 24.95 | 25.00 | 24.95 | 25.00 | 250 | 62 |
| 11.09.2025 | 23.95 | 23.95 | 23.95 | 23.95 | 250 | 60 |
| 10.09.2025 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | 25 |
| 09.09.2025 | 24.90 | 24.95 | 24.90 | 24.95 | 300 | 75 |
| 08.09.2025 | 23.45 | 23.45 | 23.45 | 23.45 | 100 | 23 |
| 05.09.2025 | 21.60 | 22.50 | 21.50 | 22.50 | 936 | 208 |
| 03.09.2025 | 21.20 | 21.20 | 21.05 | 21.05 | 700 | 148 |
| 02.09.2025 | 19.26 | 19.26 | 19.26 | 19.26 | 100 | 19 |
| 01.09.2025 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | 19 |
| 29.08.2025 | 16.56 | 16.56 | 16.56 | 16.56 | 200 | 33 |
| 27.08.2025 | 15.54 | 15.54 | 15.54 | 15.54 | 650 | 101 |
| 14.08.2025 | 15.02 | 15.02 | 15.02 | 15.02 | 500 | 75 |
| 11.08.2025 | 15.06 | 15.06 | 15.06 | 15.06 | 220 | 33 |
| 01.08.2025 | 13.24 | 15.42 | 13.24 | 15.24 | 2 020 | 303 |
| 29.07.2025 | 14.40 | 14.40 | 14.40 | 14.40 | 500 | 72 |
| 24.07.2025 | 15.74 | 15.74 | 15.34 | 15.34 | 600 | 92 |
| 14.07.2025 | 16.28 | 16.34 | 16.28 | 16.34 | 605 | 99 |
Biznesradar bez reklam? Sprawdź BR Plus
