Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD83170
42.25-4.25(-9.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2026 | 42.25 | 42.25 | 42.25 | 42.25 | 22 | 9 |
| 25.03.2026 | 46.50 | 46.50 | 46.50 | 46.50 | 22 | 10 |
| 03.03.2026 | 73.00 | 73.00 | 73.00 | 73.00 | 79 | 58 |
| 02.03.2026 | 76.10 | 76.10 | 76.10 | 76.10 | 189 | 144 |
| 18.02.2026 | 58.70 | 58.70 | 58.70 | 58.70 | 200 | 117 |
| 05.02.2026 | 56.30 | 56.30 | 56.30 | 56.30 | 600 | 338 |
| 30.01.2026 | 61.50 | 61.50 | 61.50 | 61.50 | 50 | 31 |
| 23.01.2026 | 60.10 | 60.10 | 59.90 | 59.90 | 29 950 | 17 960 |
| 22.01.2026 | 57.50 | 57.50 | 57.50 | 57.50 | 10 000 | 5 750 |
| 16.01.2026 | 49.00 | 49.00 | 49.00 | 49.00 | 30 | 15 |
| 15.01.2026 | 49.35 | 49.40 | 49.35 | 49.35 | 35 554 | 17 551 |
| 14.01.2026 | 49.75 | 50.00 | 49.20 | 49.20 | 102 580 | 51 211 |
| 13.01.2026 | 49.20 | 49.20 | 49.20 | 49.20 | 10 000 | 4 920 |
| 12.01.2026 | 48.65 | 48.65 | 48.65 | 48.65 | 30 | 15 |
| 15.12.2025 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | 78 |
| 12.12.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 210 | 84 |
| 14.11.2025 | 31.80 | 31.80 | 30.55 | 30.55 | 210 | 66 |
| 13.11.2025 | 36.90 | 36.90 | 36.90 | 36.90 | 134 | 49 |
| 12.11.2025 | 33.35 | 33.35 | 33.35 | 33.35 | 515 | 172 |
| 10.11.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | 80 |
| 28.10.2025 | 26.25 | 26.25 | 26.25 | 26.25 | 80 | 21 |
| 27.10.2025 | 28.75 | 28.75 | 28.15 | 28.15 | 320 | 91 |
| 24.10.2025 | 31.50 | 31.50 | 31.50 | 31.50 | 65 | 20 |
| 23.10.2025 | 34.30 | 34.30 | 34.30 | 34.30 | 54 | 19 |
| 22.10.2025 | 32.00 | 32.00 | 30.40 | 30.40 | 300 | 95 |
| 21.10.2025 | 38.80 | 38.80 | 38.80 | 38.80 | 550 | 213 |
| 17.10.2025 | 41.40 | 41.45 | 39.50 | 39.50 | 270 | 110 |
| 16.10.2025 | 37.80 | 38.10 | 37.80 | 38.10 | 120 | 46 |
| 15.10.2025 | 36.75 | 36.75 | 36.75 | 36.75 | 43 | 16 |
| 14.10.2025 | 33.85 | 33.85 | 33.60 | 33.60 | 117 | 39 |
| 13.10.2025 | 32.65 | 32.65 | 32.65 | 32.65 | 310 | 101 |
| 09.10.2025 | 30.60 | 30.60 | 30.60 | 30.60 | 410 | 125 |
| 07.10.2025 | 28.95 | 28.95 | 28.95 | 28.95 | 57 | 17 |
| 06.10.2025 | 27.50 | 27.50 | 27.50 | 27.50 | 57 | 16 |
| 03.10.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 410 | 100 |
| 30.09.2025 | 24.25 | 24.25 | 24.25 | 24.25 | 110 | 27 |
| 26.09.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 110 | 23 |
| 18.09.2025 | 17.30 | 17.30 | 17.30 | 17.30 | 30 | 5 |
| 16.09.2025 | 18.80 | 18.80 | 18.80 | 18.80 | 10 | 2 |
| 10.09.2025 | 17.60 | 17.70 | 17.60 | 17.70 | 58 | 10 |
| 09.09.2025 | 17.52 | 17.52 | 17.52 | 17.52 | 10 | 2 |
| 08.09.2025 | 15.90 | 15.92 | 15.90 | 15.92 | 110 | 17 |
| 05.09.2025 | 15.08 | 15.08 | 15.08 | 15.08 | 230 | 35 |
| 04.09.2025 | 14.16 | 14.16 | 14.16 | 14.16 | 230 | 33 |
| 03.09.2025 | 13.92 | 14.36 | 13.92 | 14.36 | 660 | 93 |
| 01.09.2025 | 11.38 | 11.40 | 11.38 | 11.40 | 4 000 | 456 |
| 28.08.2025 | 8.60 | 8.93 | 8.60 | 8.93 | 5 849 | 512 |
| 27.08.2025 | 7.89 | 8.25 | 7.89 | 8.25 | 177 264 | 14 241 |
| 26.08.2025 | 7.74 | 8.02 | 7.72 | 7.78 | 183 768 | 14 335 |
| 25.08.2025 | 7.56 | 7.72 | 7.42 | 7.72 | 762 | 58 |
Biznesradar bez reklam? Sprawdź BR Plus
