Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85605
20.350.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2026 | 62.40 | 62.40 | 62.40 | 62.40 | 48 | 30 |
| 23.02.2026 | 59.50 | 59.50 | 59.50 | 59.50 | 31 | 18 |
| 02.02.2026 | 41.00 | 45.40 | 41.00 | 45.40 | 400 | 174 |
| 29.01.2026 | 72.40 | 72.40 | 72.40 | 72.40 | 91 | 66 |
| 28.01.2026 | 63.40 | 63.40 | 63.40 | 63.40 | 35 | 22 |
| 26.01.2026 | 57.00 | 57.00 | 57.00 | 57.00 | 43 | 25 |
| 23.01.2026 | 52.00 | 52.50 | 52.00 | 52.50 | 186 | 97 |
| 21.01.2026 | 50.80 | 50.80 | 50.80 | 50.80 | 55 | 28 |
Biznesradar bez reklam? Sprawdź BR Plus
