Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD83162
62.70+1.70(+2.79%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2025 | 38.80 | 38.80 | 38.80 | 38.80 | 43 | 17 |
| 11.12.2025 | 35.40 | 35.40 | 35.40 | 35.40 | 50 | 18 |
| 09.12.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 86 | 29 |
| 08.12.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 50 | 17 |
| 05.12.2025 | 35.50 | 36.20 | 35.50 | 36.15 | 207 | 75 |
| 03.12.2025 | 35.45 | 35.45 | 35.35 | 35.35 | 134 | 47 |
| 02.12.2025 | 33.95 | 34.95 | 33.95 | 34.95 | 95 | 33 |
| 01.12.2025 | 35.95 | 36.30 | 35.70 | 35.70 | 491 | 176 |
| 28.11.2025 | 34.20 | 34.20 | 34.20 | 34.20 | 67 | 23 |
| 26.11.2025 | 33.15 | 33.15 | 33.15 | 33.15 | 67 | 22 |
| 21.11.2025 | 30.25 | 30.25 | 30.25 | 30.25 | 35 | 11 |
| 19.11.2025 | 30.55 | 30.55 | 30.55 | 30.55 | 15 | 5 |
| 18.11.2025 | 29.95 | 29.95 | 29.95 | 29.95 | 50 | 15 |
| 13.11.2025 | 35.75 | 36.10 | 35.75 | 35.75 | 190 | 68 |
| 12.11.2025 | 32.55 | 32.55 | 32.55 | 32.55 | 93 | 30 |
| 04.11.2025 | 27.85 | 27.85 | 27.65 | 27.65 | 48 | 13 |
| 29.10.2025 | 28.85 | 28.85 | 28.85 | 28.85 | 57 | 16 |
| 23.10.2025 | 32.50 | 32.50 | 32.50 | 32.50 | 30 | 10 |
| 22.10.2025 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | 29 |
| 20.10.2025 | 37.15 | 37.40 | 37.15 | 37.40 | 116 | 43 |
| 17.10.2025 | 40.15 | 40.65 | 36.35 | 36.35 | 1 879 | 709 |
| 16.10.2025 | 36.70 | 36.90 | 36.65 | 36.90 | 599 | 220 |
Biznesradar bez reklam? Sprawdź BR Plus
