Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD83170
27.75+1.75(+6.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 27.75 | 27.75 | 27.75 | 27.75 | 90 | 2 498 |
| 14.10.2026 | 26.20 | 26.20 | 26.00 | 26.00 | 100 | 2 610 |
| 09.10.2026 | 29.50 | 29.50 | 29.50 | 29.50 | 50 | 1 475 |
| 02.10.2026 | 30.60 | 30.60 | 30.60 | 30.60 | 5 000 | 1 530 |
| 21.09.2026 | 35.60 | 35.60 | 35.60 | 35.60 | 40 | 14 |
| 14.09.2026 | 32.55 | 32.55 | 32.55 | 32.55 | 20 | 7 |
| 04.09.2026 | 37.90 | 37.90 | 37.90 | 37.90 | 127 | 48 |
| 03.09.2026 | 39.90 | 39.90 | 39.90 | 39.90 | 127 | 51 |
| 11.08.2026 | 36.20 | 36.25 | 36.20 | 36.20 | 500 | 181 |
| 10.08.2026 | 35.55 | 35.55 | 35.55 | 35.55 | 40 | 14 |
| 07.08.2026 | 35.85 | 35.85 | 35.85 | 35.85 | 60 | 22 |
| 06.08.2026 | 32.95 | 33.00 | 32.95 | 33.00 | 350 | 115 |
| 05.08.2026 | 29.10 | 31.40 | 28.60 | 31.40 | 575 | 168 |
| 04.08.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 52 | 13 |
| 29.07.2026 | 25.20 | 25.20 | 24.15 | 24.15 | 254 | 63 |
| 28.07.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | 25 |
| 24.07.2026 | 25.70 | 25.85 | 25.60 | 25.85 | 919 | 236 |
| 23.07.2026 | 26.80 | 26.80 | 26.80 | 26.80 | 50 | 13 |
| 22.07.2026 | 27.90 | 28.05 | 27.90 | 28.05 | 140 | 39 |
| 21.07.2026 | 26.15 | 26.15 | 25.95 | 25.95 | 155 | 40 |
| 17.07.2026 | 23.35 | 23.35 | 23.35 | 23.35 | 55 | 13 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
