Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD80143
62.00+1.70(+2.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 13.42 | 13.42 | 13.34 | 13.34 | 1 204 | 161 |
| 27.08.2025 | 11.24 | 11.24 | 11.24 | 11.24 | 1 000 | 112 |
| 22.08.2025 | 9.71 | 10.54 | 9.66 | 10.54 | 43 134 | 4 352 |
| 14.08.2025 | 10.48 | 10.52 | 10.48 | 10.52 | 59 630 | 6 261 |
| 12.08.2025 | 10.54 | 10.70 | 10.54 | 10.70 | 53 798 | 5 713 |
| 31.07.2025 | 9.37 | 9.37 | 9.37 | 9.37 | 120 | 11 |
| 24.07.2025 | 11.44 | 11.44 | 11.44 | 11.44 | 415 | 47 |
| 22.07.2025 | 13.60 | 13.60 | 13.60 | 13.60 | 500 | 68 |
| 21.07.2025 | 12.50 | 12.72 | 12.50 | 12.72 | 800 | 101 |
| 14.07.2025 | 12.00 | 12.00 | 12.00 | 12.00 | 415 | 50 |
| 10.07.2025 | 10.52 | 10.52 | 10.52 | 10.52 | 28 884 | 3 039 |
| 08.07.2025 | 10.30 | 10.30 | 9.59 | 9.59 | 29 084 | 2 994 |
| 07.07.2025 | 10.18 | 10.18 | 10.18 | 10.18 | 200 | 20 |
| 04.07.2025 | 10.84 | 10.84 | 10.84 | 10.84 | 75 | 8 |
| 03.07.2025 | 11.60 | 11.60 | 11.60 | 11.60 | 200 | 23 |
| 02.07.2025 | 10.78 | 10.78 | 10.78 | 10.78 | 100 | 11 |
| 01.07.2025 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | 11 |
| 30.06.2025 | 9.59 | 9.59 | 9.25 | 9.25 | 232 | 22 |
| 27.06.2025 | 9.35 | 9.35 | 8.56 | 8.56 | 52 414 | 4 495 |
| 26.06.2025 | 11.22 | 11.22 | 11.22 | 11.22 | 75 | 8 |
| 24.06.2025 | 11.08 | 11.08 | 11.06 | 11.06 | 51 414 | 5 696 |
| 20.06.2025 | 12.32 | 12.50 | 12.32 | 12.50 | 104 232 | 12 935 |
| 17.06.2025 | 13.58 | 13.58 | 13.24 | 13.24 | 82 426 | 10 996 |
| 11.06.2025 | 11.62 | 11.62 | 11.62 | 11.62 | 15 | 2 |
| 10.06.2025 | 11.66 | 11.66 | 11.66 | 11.66 | 250 | 29 |
| 09.06.2025 | 11.44 | 11.44 | 11.26 | 11.26 | 454 | 52 |
| 06.06.2025 | 11.52 | 11.86 | 11.52 | 11.86 | 40 015 | 4 610 |
| 05.06.2025 | 14.00 | 14.50 | 14.00 | 14.50 | 90 | 13 |
| 04.06.2025 | 13.06 | 13.06 | 13.06 | 13.06 | 1 | 0 |
| 02.06.2025 | 12.52 | 12.86 | 12.52 | 12.82 | 2 001 | 252 |
| 30.05.2025 | 10.32 | 10.32 | 9.90 | 9.90 | 650 | 66 |
| 29.05.2025 | 10.22 | 10.22 | 10.10 | 10.10 | 450 | 46 |
| 28.05.2025 | 11.64 | 11.64 | 11.64 | 11.64 | 1 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
