Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD83170
39.000.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2025 | 6.42 | 6.42 | 6.05 | 6.35 | 1 050 | 66 |
| 21.08.2025 | 6.70 | 6.73 | 6.37 | 6.70 | 336 164 | 21 990 |
| 20.08.2025 | 6.23 | 7.02 | 6.23 | 7.02 | 474 | 33 |
| 19.08.2025 | 6.74 | 6.74 | 6.14 | 6.14 | 151 105 | 10 065 |
| 18.08.2025 | 7.18 | 7.34 | 6.64 | 6.64 | 308 972 | 21 555 |
| 14.08.2025 | 7.70 | 7.70 | 6.88 | 6.90 | 3 405 | 244 |
| 12.08.2025 | 7.29 | 7.35 | 6.87 | 6.87 | 179 152 | 13 110 |
| 11.08.2025 | 7.64 | 7.72 | 7.64 | 7.67 | 98 | 8 |
| 07.08.2025 | 8.87 | 8.87 | 8.87 | 8.87 | 50 | 4 |
| 06.08.2025 | 8.06 | 8.40 | 8.06 | 8.40 | 800 | 66 |
| 05.08.2025 | 8.42 | 8.80 | 8.18 | 8.80 | 2 870 | 240 |
| 04.08.2025 | 7.94 | 8.46 | 7.94 | 8.46 | 7 155 | 583 |
| 01.08.2025 | 7.74 | 7.80 | 7.34 | 7.80 | 1 521 | 117 |
| 31.07.2025 | 6.36 | 6.38 | 6.31 | 6.31 | 1 409 | 90 |
Biznesradar bez reklam? Sprawdź BR Plus
