Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85464
33.85+3.65(+12.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 33.85 | 33.85 | 33.85 | 33.85 | 67 | 23 |
| 06.08.2026 | 30.80 | 30.80 | 30.80 | 30.80 | 4 000 | 1 232 |
| 03.08.2026 | 22.70 | 22.70 | 22.70 | 22.70 | 2 000 | 454 |
| 17.07.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | 105 |
| 13.07.2026 | 23.70 | 23.70 | 21.60 | 21.60 | 1 569 | 370 |
| 09.07.2026 | 25.00 | 25.20 | 25.00 | 25.20 | 159 | 40 |
| 08.07.2026 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | 24 |
| 26.06.2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23 | 5 |
| 25.06.2026 | 22.70 | 22.70 | 22.70 | 22.70 | 200 | 45 |
| 24.06.2026 | 20.90 | 22.80 | 20.90 | 22.80 | 223 | 47 |
| 19.06.2026 | 26.85 | 26.85 | 26.85 | 26.85 | 70 | 19 |
| 08.06.2026 | 32.25 | 32.25 | 32.25 | 32.25 | 208 | 67 |
| 13.05.2026 | 47.30 | 47.30 | 47.30 | 47.30 | 43 | 20 |
| 11.05.2026 | 48.05 | 48.05 | 48.05 | 48.05 | 43 | 21 |
| 06.05.2026 | 47.35 | 47.35 | 47.35 | 47.35 | 35 | 17 |
| 24.04.2026 | 48.10 | 48.10 | 48.10 | 48.10 | 50 | 24 |
| 17.04.2026 | 51.00 | 52.20 | 51.00 | 52.20 | 250 | 128 |
| 15.04.2026 | 51.00 | 51.60 | 51.00 | 51.60 | 408 | 209 |
| 01.04.2026 | 51.00 | 51.00 | 51.00 | 51.00 | 64 | 33 |
| 31.03.2026 | 46.00 | 46.00 | 46.00 | 46.00 | 43 | 20 |
| 27.03.2026 | 42.45 | 42.45 | 42.45 | 42.45 | 43 | 18 |
| 23.03.2026 | 37.80 | 40.95 | 37.80 | 40.95 | 330 | 132 |
| 06.03.2026 | 64.90 | 64.90 | 64.90 | 64.90 | 29 | 19 |
| 02.03.2026 | 74.00 | 74.00 | 74.00 | 74.00 | 31 | 23 |
| 25.02.2026 | 66.10 | 66.10 | 66.10 | 66.10 | 818 | 541 |
| 23.02.2026 | 64.00 | 66.00 | 63.60 | 66.00 | 910 | 583 |
| 20.02.2026 | 60.20 | 60.90 | 60.20 | 60.80 | 1 727 | 1 046 |
| 18.02.2026 | 59.20 | 59.20 | 59.20 | 59.20 | 53 | 31 |
| 30.01.2026 | 64.70 | 64.70 | 64.70 | 64.70 | 13 | 8 |
| 29.01.2026 | 75.60 | 77.70 | 75.60 | 76.60 | 751 | 581 |
| 28.01.2026 | 68.20 | 68.70 | 68.20 | 68.70 | 201 | 138 |
| 23.01.2026 | 58.20 | 58.80 | 57.60 | 58.70 | 457 | 265 |
| 22.01.2026 | 53.80 | 55.00 | 53.80 | 55.00 | 347 | 189 |
| 21.01.2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55 | 31 |
| 20.01.2026 | 50.90 | 50.90 | 50.90 | 50.90 | 43 | 22 |
| 19.01.2026 | 49.00 | 49.00 | 49.00 | 49.00 | 53 | 26 |
| 16.01.2026 | 46.85 | 46.85 | 46.85 | 46.85 | 67 | 31 |
| 15.01.2026 | 46.10 | 46.10 | 46.10 | 46.10 | 55 | 25 |
| 12.01.2026 | 45.80 | 46.80 | 45.80 | 46.80 | 122 | 57 |
| 09.01.2026 | 42.40 | 42.40 | 42.40 | 42.40 | 57 | 24 |
| 08.01.2026 | 40.05 | 40.05 | 40.05 | 40.05 | 67 | 27 |
| 07.01.2026 | 40.90 | 40.90 | 40.90 | 40.90 | 55 | 23 |
| 05.01.2026 | 40.10 | 40.10 | 40.10 | 40.10 | 67 | 27 |
| 30.12.2025 | 37.90 | 37.90 | 37.90 | 37.90 | 63 | 24 |
| 29.12.2025 | 39.80 | 39.80 | 37.80 | 37.80 | 360 | 142 |
| 23.12.2025 | 41.25 | 41.40 | 41.25 | 41.40 | 164 | 68 |
| 22.12.2025 | 39.85 | 40.35 | 39.85 | 40.35 | 117 | 47 |
| 17.12.2025 | 36.65 | 36.65 | 36.65 | 36.65 | 30 | 11 |
| 15.12.2025 | 37.60 | 37.60 | 37.60 | 37.60 | 61 | 23 |
| 12.12.2025 | 37.05 | 37.70 | 37.05 | 37.70 | 863 | 324 |
Biznesradar bez reklam? Sprawdź BR Plus
