Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD80143
27.50-2.00(-6.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.07.2026 | 27.50 | 27.50 | 27.50 | 27.50 | 230 | 63 |
| 09.07.2026 | 31.35 | 31.35 | 31.35 | 31.35 | 300 | 94 |
| 08.07.2026 | 31.85 | 31.85 | 29.60 | 29.60 | 533 | 165 |
| 07.07.2026 | 32.65 | 32.65 | 32.65 | 32.65 | 200 | 65 |
| 26.06.2026 | 29.50 | 30.75 | 29.50 | 30.75 | 73 | 22 |
| 25.06.2026 | 27.25 | 28.30 | 27.25 | 28.30 | 210 | 58 |
| 24.06.2026 | 31.10 | 31.10 | 26.70 | 26.70 | 520 | 145 |
| 18.06.2026 | 36.45 | 37.10 | 36.45 | 37.10 | 85 | 31 |
| 15.06.2026 | 38.55 | 38.55 | 38.55 | 38.55 | 30 | 12 |
| 11.06.2026 | 30.00 | 30.00 | 29.70 | 29.70 | 80 | 24 |
| 10.06.2026 | 33.70 | 33.70 | 33.70 | 33.70 | 25 | 8 |
| 08.06.2026 | 38.40 | 38.40 | 38.40 | 38.40 | 30 | 12 |
| 02.06.2026 | 46.70 | 46.70 | 46.70 | 46.70 | 15 | 7 |
| 01.06.2026 | 45.20 | 45.20 | 45.20 | 45.20 | 10 | 5 |
| 29.05.2026 | 46.15 | 46.15 | 46.15 | 46.15 | 25 | 12 |
| 20.05.2026 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | 46 |
| 14.05.2026 | 53.50 | 53.50 | 53.50 | 53.50 | 20 | 11 |
| 13.05.2026 | 53.40 | 53.40 | 53.40 | 53.40 | 20 | 11 |
| 11.05.2026 | 53.80 | 53.80 | 53.80 | 53.80 | 20 | 11 |
| 07.05.2026 | 54.60 | 54.60 | 54.60 | 54.60 | 20 | 11 |
| 06.05.2026 | 51.80 | 52.70 | 51.80 | 52.70 | 40 | 21 |
| 05.05.2026 | 48.10 | 48.10 | 48.10 | 48.10 | 30 | 14 |
| 30.04.2026 | 50.70 | 50.70 | 50.70 | 50.70 | 20 | 10 |
| 28.04.2026 | 49.00 | 49.00 | 49.00 | 49.00 | 190 | 93 |
| 17.04.2026 | 58.80 | 58.80 | 58.80 | 58.80 | 20 | 12 |
| 14.04.2026 | 56.00 | 56.00 | 56.00 | 56.00 | 10 | 6 |
| 13.04.2026 | 55.00 | 55.00 | 55.00 | 55.00 | 40 | 22 |
| 10.04.2026 | 56.40 | 56.40 | 56.40 | 56.40 | 25 | 14 |
| 09.04.2026 | 55.00 | 55.30 | 55.00 | 55.30 | 80 | 44 |
| 08.04.2026 | 58.30 | 58.40 | 58.30 | 58.40 | 45 | 26 |
| 07.04.2026 | 53.90 | 53.90 | 52.10 | 52.10 | 100 | 53 |
| 23.03.2026 | 44.15 | 44.15 | 44.15 | 44.15 | 68 | 30 |
| 06.03.2026 | 72.40 | 72.40 | 72.40 | 72.40 | 33 | 24 |
| 18.02.2026 | 62.00 | 62.00 | 62.00 | 62.00 | 33 | 20 |
| 20.01.2026 | 56.70 | 56.70 | 56.70 | 56.70 | 25 | 14 |
| 14.01.2026 | 53.40 | 53.40 | 53.40 | 53.40 | 5 | 3 |
| 12.01.2026 | 52.00 | 52.00 | 52.00 | 52.00 | 176 | 92 |
| 05.01.2026 | 46.05 | 46.05 | 46.05 | 46.05 | 20 | 9 |
| 11.12.2025 | 40.05 | 40.05 | 40.05 | 40.05 | 20 | 8 |
| 19.11.2025 | 36.15 | 36.20 | 36.15 | 36.15 | 129 | 47 |
| 03.11.2025 | 32.70 | 32.70 | 32.70 | 32.70 | 38 | 12 |
| 28.10.2025 | 29.55 | 29.55 | 29.55 | 29.55 | 38 | 11 |
| 27.10.2025 | 33.50 | 33.50 | 33.50 | 33.50 | 29 | 10 |
| 17.10.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 408 | 183 |
| 10.10.2025 | 32.85 | 32.85 | 32.85 | 32.85 | 46 | 15 |
| 09.10.2025 | 34.35 | 34.35 | 34.35 | 34.35 | 101 | 35 |
| 25.09.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 221 | 54 |
| 23.09.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 199 | 50 |
| 05.09.2025 | 18.10 | 18.10 | 18.10 | 18.10 | 1 000 | 181 |
| 01.09.2025 | 14.40 | 14.40 | 14.40 | 14.40 | 86 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
