Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85605
10.20-4.70(-31.54%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11.12 | 11.12 | 10.20 | 10.20 | 1 100 | 12 140 |
| 23.10.2026 | 14.36 | 14.90 | 14.36 | 14.90 | 2 440 | 36 085 |
| 22.10.2026 | 17.32 | 17.32 | 15.82 | 16.14 | 803 | 12 919 |
| 16.10.2026 | 20.80 | 20.80 | 20.80 | 20.80 | 296 | 6 157 |
| 14.10.2026 | 19.70 | 19.70 | 17.90 | 17.90 | 600 | 11 640 |
| 12.10.2026 | 20.60 | 20.60 | 20.60 | 20.60 | 500 | 10 300 |
| 09.10.2026 | 21.70 | 21.70 | 21.70 | 21.70 | 1 | 22 |
| 07.10.2026 | 18.96 | 18.96 | 18.96 | 18.96 | 4 172 | 79 101 |
| 05.10.2026 | 20.35 | 20.35 | 20.35 | 20.35 | 147 | 2 991 |
| 02.10.2026 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | 22 |
| 01.10.2026 | 20.50 | 21.40 | 20.40 | 20.40 | 300 | 62 |
| 30.09.2026 | 21.80 | 22.00 | 21.80 | 22.00 | 220 | 48 |
| 29.09.2026 | 20.00 | 20.90 | 20.00 | 20.90 | 250 | 52 |
| 28.09.2026 | 20.75 | 20.75 | 19.18 | 19.18 | 536 | 108 |
| 25.09.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | 25 |
| 23.09.2026 | 26.15 | 26.15 | 25.50 | 25.50 | 1 867 | 477 |
| 21.09.2026 | 27.65 | 27.85 | 27.65 | 27.85 | 544 | 150 |
| 15.09.2026 | 24.45 | 24.75 | 24.45 | 24.75 | 2 275 | 556 |
| 14.09.2026 | 26.35 | 26.35 | 24.65 | 24.65 | 215 | 55 |
| 11.09.2026 | 27.60 | 27.60 | 27.60 | 27.60 | 50 | 14 |
| 10.09.2026 | 27.10 | 28.00 | 27.10 | 28.00 | 170 | 47 |
| 07.09.2026 | 29.20 | 29.20 | 28.95 | 28.95 | 150 | 44 |
| 04.09.2026 | 29.95 | 29.95 | 29.95 | 29.95 | 80 | 24 |
| 03.09.2026 | 30.70 | 32.05 | 30.35 | 32.05 | 193 | 60 |
| 02.09.2026 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | 27 |
| 01.09.2026 | 28.90 | 28.90 | 27.95 | 27.95 | 2 168 | 626 |
| 31.08.2026 | 31.15 | 31.15 | 30.90 | 30.90 | 2 791 | 869 |
| 24.08.2026 | 39.50 | 39.50 | 39.50 | 39.50 | 65 | 26 |
| 21.08.2026 | 35.35 | 35.35 | 35.35 | 35.35 | 100 | 35 |
| 20.08.2026 | 32.95 | 32.95 | 32.95 | 32.95 | 100 | 33 |
| 18.08.2026 | 29.90 | 29.90 | 29.90 | 29.90 | 90 | 27 |
| 14.08.2026 | 27.55 | 29.30 | 27.55 | 29.30 | 218 | 62 |
| 13.08.2026 | 29.15 | 29.15 | 29.15 | 29.15 | 170 | 50 |
| 12.08.2026 | 31.25 | 31.25 | 31.25 | 31.25 | 200 | 63 |
| 11.08.2026 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | 29 |
| 10.08.2026 | 28.30 | 28.30 | 28.30 | 28.30 | 100 | 28 |
| 07.08.2026 | 26.00 | 28.20 | 26.00 | 28.20 | 200 | 54 |
| 03.08.2026 | 16.28 | 16.50 | 16.28 | 16.50 | 800 | 131 |
| 22.07.2026 | 20.25 | 20.25 | 20.25 | 20.25 | 270 | 55 |
| 21.07.2026 | 18.50 | 18.52 | 18.50 | 18.52 | 670 | 124 |
| 15.07.2026 | 16.70 | 16.70 | 16.70 | 16.70 | 400 | 67 |
| 14.07.2026 | 18.96 | 18.96 | 18.96 | 18.96 | 100 | 19 |
| 02.07.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 77 | 16 |
| 01.07.2026 | 15.10 | 15.10 | 15.10 | 15.10 | 205 | 31 |
| 25.06.2026 | 15.62 | 15.90 | 15.52 | 15.90 | 229 092 | 36 124 |
| 11.06.2026 | 18.80 | 19.48 | 18.80 | 19.20 | 116 000 | 22 226 |
| 14.05.2026 | 42.00 | 42.00 | 42.00 | 42.00 | 53 | 22 |
| 27.03.2026 | 37.45 | 38.80 | 37.45 | 38.80 | 60 | 23 |
| 23.03.2026 | 28.20 | 32.40 | 28.20 | 32.40 | 11 876 | 3 520 |
| 16.03.2026 | 55.90 | 55.90 | 55.90 | 55.90 | 48 | 27 |
Biznesradar bez reklam? Sprawdź BR Plus
