Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD83162
42.35+2.60(+6.54%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.08.2026 | 41.60 | 42.35 | 41.60 | 42.35 | 950 | 397 |
| 19.08.2026 | 37.30 | 39.15 | 37.30 | 39.15 | 250 | 96 |
| 18.08.2026 | 35.90 | 35.90 | 35.90 | 35.90 | 100 | 36 |
| 13.08.2026 | 35.60 | 36.00 | 35.60 | 36.00 | 200 | 71 |
| 12.08.2026 | 36.35 | 37.55 | 36.35 | 37.55 | 150 | 55 |
| 11.08.2026 | 34.90 | 35.25 | 34.90 | 35.25 | 150 | 53 |
| 10.08.2026 | 34.65 | 34.65 | 34.65 | 34.65 | 100 | 35 |
| 07.08.2026 | 32.35 | 35.05 | 32.35 | 34.65 | 1 521 | 524 |
| 06.08.2026 | 31.25 | 31.70 | 31.25 | 31.70 | 1 280 | 403 |
| 05.08.2026 | 27.90 | 27.90 | 27.40 | 27.40 | 2 921 | 813 |
| 29.07.2026 | 23.80 | 23.80 | 23.80 | 23.80 | 60 | 14 |
| 22.07.2026 | 26.70 | 26.70 | 26.70 | 26.70 | 60 | 16 |
| 23.06.2026 | 27.10 | 27.10 | 27.10 | 27.10 | 200 | 54 |
| 15.06.2026 | 35.40 | 35.40 | 35.40 | 35.40 | 25 | 9 |
| 12.06.2026 | 28.95 | 30.60 | 28.95 | 30.60 | 200 | 60 |
| 11.06.2026 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | 25 |
| 10.06.2026 | 28.75 | 29.20 | 27.65 | 29.20 | 260 | 74 |
| 05.06.2026 | 36.20 | 36.20 | 36.20 | 36.20 | 25 | 9 |
| 28.04.2026 | 45.55 | 45.55 | 45.55 | 45.55 | 2 282 | 1 039 |
| 15.04.2026 | 52.60 | 52.80 | 52.60 | 52.80 | 2 312 | 1 216 |
| 08.04.2026 | 52.00 | 52.00 | 52.00 | 52.00 | 30 | 16 |
| 19.03.2026 | 51.80 | 51.80 | 48.40 | 48.40 | 323 | 160 |
| 11.02.2026 | 62.70 | 62.70 | 62.70 | 62.70 | 30 | 19 |
| 10.02.2026 | 61.80 | 61.80 | 61.80 | 61.80 | 30 | 19 |
| 03.02.2026 | 58.00 | 58.00 | 58.00 | 58.00 | 223 | 129 |
| 02.02.2026 | 47.00 | 52.10 | 47.00 | 50.10 | 820 | 397 |
| 30.01.2026 | 59.60 | 63.80 | 59.60 | 63.80 | 230 | 145 |
| 29.01.2026 | 78.10 | 78.10 | 78.10 | 78.10 | 100 | 78 |
| 28.01.2026 | 69.70 | 69.70 | 69.70 | 69.70 | 100 | 70 |
| 27.01.2026 | 63.40 | 63.40 | 63.40 | 63.40 | 50 | 32 |
| 26.01.2026 | 63.90 | 63.90 | 63.40 | 63.70 | 63 980 | 40 763 |
| 23.01.2026 | 59.20 | 59.60 | 58.90 | 59.60 | 150 711 | 89 104 |
| 22.01.2026 | 55.80 | 55.80 | 55.80 | 55.80 | 57 | 32 |
| 21.01.2026 | 56.70 | 56.70 | 56.70 | 56.70 | 55 | 31 |
| 20.01.2026 | 52.00 | 52.40 | 52.00 | 52.30 | 163 | 85 |
| 19.01.2026 | 50.00 | 50.00 | 50.00 | 50.00 | 87 | 44 |
| 16.01.2026 | 47.60 | 48.20 | 45.75 | 45.75 | 500 | 231 |
| 15.01.2026 | 47.35 | 48.10 | 47.35 | 48.10 | 106 | 51 |
| 12.01.2026 | 47.05 | 47.05 | 47.05 | 47.05 | 43 | 20 |
| 09.01.2026 | 43.80 | 43.90 | 43.80 | 43.90 | 117 | 51 |
| 08.01.2026 | 40.90 | 40.90 | 40.90 | 40.90 | 25 | 10 |
| 07.01.2026 | 42.50 | 42.50 | 42.50 | 42.50 | 50 | 21 |
| 05.01.2026 | 41.20 | 41.20 | 41.20 | 41.20 | 180 | 74 |
| 02.01.2026 | 39.65 | 39.65 | 39.65 | 39.65 | 50 | 20 |
| 30.12.2025 | 39.80 | 39.80 | 39.80 | 39.80 | 67 | 27 |
| 29.12.2025 | 40.75 | 40.75 | 40.75 | 40.75 | 35 | 14 |
| 23.12.2025 | 42.15 | 42.15 | 42.15 | 42.15 | 581 | 245 |
| 22.12.2025 | 40.90 | 41.20 | 40.75 | 41.20 | 675 | 278 |
| 19.12.2025 | 38.05 | 38.05 | 38.05 | 38.05 | 180 | 68 |
| 15.12.2025 | 38.40 | 38.40 | 38.40 | 38.40 | 67 | 26 |
Biznesradar bez reklam? Sprawdź BR Plus
