Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD83162
47.05+2.70(+6.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2025 | 35.10 | 35.10 | 35.10 | 35.10 | 300 | 105 |
| 13.10.2025 | 31.00 | 32.05 | 31.00 | 32.05 | 1 553 | 495 |
| 10.10.2025 | 28.50 | 28.50 | 28.50 | 28.50 | 1 100 | 314 |
| 09.10.2025 | 29.60 | 30.05 | 28.80 | 28.80 | 724 | 215 |
| 08.10.2025 | 29.95 | 30.05 | 29.50 | 30.05 | 111 | 33 |
| 07.10.2025 | 27.45 | 27.45 | 27.45 | 27.45 | 555 | 152 |
| 06.10.2025 | 25.95 | 26.30 | 25.95 | 26.30 | 168 | 44 |
| 03.10.2025 | 23.40 | 23.40 | 23.40 | 23.40 | 127 | 30 |
| 02.10.2025 | 24.05 | 24.45 | 24.05 | 24.45 | 152 | 37 |
| 01.10.2025 | 24.50 | 24.50 | 23.70 | 23.70 | 235 | 57 |
| 30.09.2025 | 21.20 | 21.80 | 21.20 | 21.80 | 200 | 43 |
| 29.09.2025 | 21.85 | 21.85 | 21.85 | 21.85 | 40 | 9 |
| 26.09.2025 | 19.30 | 19.30 | 19.30 | 19.30 | 30 | 6 |
| 23.09.2025 | 19.58 | 19.58 | 19.58 | 19.58 | 97 | 19 |
| 22.09.2025 | 18.20 | 18.56 | 18.20 | 18.42 | 615 | 112 |
| 19.09.2025 | 16.16 | 16.16 | 16.16 | 16.16 | 370 | 60 |
Biznesradar bez reklam? Sprawdź BR Plus
