Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85613
20.15-0.70(-3.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.07.2026 | 20.15 | 20.15 | 20.15 | 20.15 | 2 005 | 404 |
| 30.06.2026 | 18.50 | 19.76 | 18.28 | 19.76 | 550 | 104 |
| 25.06.2026 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | 17 |
| 24.06.2026 | 18.30 | 18.30 | 18.30 | 18.30 | 16 | 3 |
| 23.06.2026 | 22.45 | 22.45 | 22.45 | 22.45 | 1 000 | 225 |
| 10.06.2026 | 23.75 | 23.75 | 23.15 | 23.15 | 415 | 98 |
| 08.06.2026 | 28.55 | 28.55 | 28.55 | 28.55 | 6 | 2 |
| 05.06.2026 | 30.50 | 30.50 | 30.50 | 30.50 | 50 | 15 |
| 03.06.2026 | 34.00 | 34.00 | 34.00 | 34.00 | 44 | 15 |
| 02.06.2026 | 36.00 | 36.00 | 36.00 | 36.00 | 29 | 10 |
| 29.05.2026 | 36.40 | 36.75 | 36.40 | 36.75 | 240 | 88 |
| 28.05.2026 | 32.20 | 32.30 | 32.20 | 32.30 | 64 | 21 |
| 20.05.2026 | 35.40 | 35.40 | 35.40 | 35.40 | 900 | 319 |
| 19.05.2026 | 35.60 | 36.75 | 35.50 | 36.75 | 381 | 137 |
| 18.05.2026 | 38.00 | 38.00 | 38.00 | 38.00 | 31 | 12 |
| 15.05.2026 | 39.45 | 39.45 | 39.30 | 39.30 | 180 | 71 |
| 13.05.2026 | 42.70 | 42.70 | 42.70 | 42.70 | 50 | 21 |
| 12.05.2026 | 42.50 | 42.95 | 42.50 | 42.95 | 150 | 64 |
| 11.05.2026 | 42.25 | 42.25 | 42.25 | 42.25 | 200 | 85 |
| 08.05.2026 | 44.00 | 44.00 | 44.00 | 44.00 | 50 | 22 |
| 06.05.2026 | 42.75 | 42.75 | 42.75 | 42.75 | 50 | 21 |
| 05.05.2026 | 38.50 | 38.50 | 38.50 | 38.50 | 50 | 19 |
| 04.05.2026 | 39.55 | 39.55 | 37.80 | 38.80 | 390 | 152 |
| 30.04.2026 | 41.00 | 41.00 | 41.00 | 41.00 | 250 | 103 |
| 29.04.2026 | 38.15 | 38.15 | 38.15 | 38.15 | 40 | 15 |
| 28.04.2026 | 39.20 | 39.20 | 38.80 | 38.80 | 100 | 39 |
| 23.04.2026 | 44.85 | 44.85 | 44.85 | 44.85 | 45 | 20 |
| 17.04.2026 | 49.20 | 49.20 | 49.20 | 49.20 | 17 | 8 |
| 15.04.2026 | 47.70 | 47.70 | 47.70 | 47.70 | 50 | 24 |
| 13.04.2026 | 45.60 | 45.60 | 45.60 | 45.60 | 50 | 23 |
| 08.04.2026 | 48.80 | 48.80 | 48.80 | 48.80 | 34 | 17 |
| 02.04.2026 | 42.25 | 43.65 | 42.25 | 43.65 | 65 | 28 |
| 01.04.2026 | 46.20 | 46.20 | 46.20 | 46.20 | 20 | 9 |
| 27.03.2026 | 40.00 | 40.00 | 40.00 | 40.00 | 10 | 4 |
| 25.03.2026 | 39.80 | 40.50 | 39.80 | 40.50 | 287 | 115 |
| 24.03.2026 | 35.05 | 35.05 | 35.05 | 35.05 | 55 | 19 |
| 23.03.2026 | 29.15 | 35.80 | 28.60 | 35.80 | 13 676 | 4 209 |
| 19.03.2026 | 46.75 | 46.75 | 40.90 | 41.40 | 135 | 57 |
| 18.03.2026 | 56.50 | 56.50 | 56.50 | 56.50 | 45 | 25 |
| 09.03.2026 | 61.50 | 61.50 | 61.50 | 61.50 | 25 | 15 |
| 06.03.2026 | 61.00 | 61.10 | 61.00 | 61.10 | 164 | 100 |
| 03.03.2026 | 61.60 | 61.60 | 61.60 | 61.60 | 30 | 18 |
| 23.02.2026 | 62.30 | 62.30 | 62.30 | 62.30 | 35 | 22 |
| 20.02.2026 | 57.30 | 57.30 | 57.30 | 57.30 | 40 | 23 |
| 06.02.2026 | 51.70 | 51.70 | 51.70 | 51.70 | 40 | 21 |
| 03.02.2026 | 53.70 | 53.70 | 53.70 | 53.70 | 50 | 27 |
| 02.02.2026 | 45.75 | 45.75 | 45.75 | 45.75 | 50 | 23 |
| 20.01.2026 | 46.95 | 46.95 | 46.95 | 46.95 | 70 | 33 |
| 19.01.2026 | 45.30 | 45.30 | 45.30 | 45.30 | 50 | 23 |
| 13.01.2026 | 43.00 | 43.00 | 43.00 | 43.00 | 50 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
