Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85464
64.70-0.40(-0.61%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.12.2025 | 34.45 | 34.45 | 34.45 | 34.45 | 65 | 22 |
| 28.11.2025 | 33.05 | 33.05 | 33.05 | 33.05 | 67 | 22 |
| 25.11.2025 | 31.20 | 31.20 | 31.20 | 31.20 | 25 | 8 |
| 21.11.2025 | 29.00 | 29.00 | 29.00 | 29.00 | 25 | 7 |
| 19.11.2025 | 30.60 | 30.60 | 30.60 | 30.60 | 57 | 17 |
| 14.11.2025 | 31.95 | 31.95 | 28.35 | 28.35 | 80 | 24 |
| 13.11.2025 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | 70 |
| 12.11.2025 | 33.15 | 33.15 | 33.15 | 33.15 | 65 | 22 |
| 31.10.2025 | 27.80 | 27.80 | 27.80 | 27.80 | 79 | 22 |
| 29.10.2025 | 27.55 | 27.55 | 27.55 | 27.55 | 53 | 15 |
| 23.10.2025 | 31.35 | 31.35 | 31.35 | 31.35 | 47 | 15 |
| 22.10.2025 | 29.55 | 30.50 | 27.90 | 27.90 | 1 005 | 300 |
| 21.10.2025 | 33.30 | 33.30 | 33.30 | 33.30 | 605 | 201 |
| 20.10.2025 | 36.45 | 36.50 | 36.45 | 36.50 | 749 | 273 |
| 17.10.2025 | 39.45 | 39.45 | 39.45 | 39.45 | 35 | 14 |
| 16.10.2025 | 36.65 | 36.65 | 36.65 | 36.65 | 59 | 22 |
| 13.10.2025 | 30.35 | 31.20 | 30.35 | 31.20 | 1 894 | 590 |
| 09.10.2025 | 29.05 | 29.05 | 29.05 | 29.05 | 285 | 83 |
| 07.10.2025 | 25.45 | 25.45 | 25.45 | 25.45 | 133 | 34 |
| 06.10.2025 | 25.30 | 25.30 | 25.30 | 25.30 | 87 | 22 |
| 01.10.2025 | 22.60 | 22.60 | 22.60 | 22.60 | 113 | 26 |
| 26.09.2025 | 18.32 | 18.98 | 18.32 | 18.98 | 1 318 | 249 |
| 25.09.2025 | 18.78 | 18.78 | 18.78 | 18.78 | 47 | 9 |
| 23.09.2025 | 18.46 | 19.78 | 18.46 | 19.78 | 841 | 156 |
| 22.09.2025 | 17.52 | 17.52 | 17.26 | 17.48 | 510 | 89 |
| 19.09.2025 | 15.02 | 15.10 | 14.96 | 15.10 | 504 | 76 |
| 18.09.2025 | 14.66 | 15.30 | 14.48 | 14.78 | 757 | 112 |
| 17.09.2025 | 15.70 | 15.70 | 15.56 | 15.56 | 105 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
