Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85639
21.85-0.30(-1.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 21.85 | 21.85 | 21.85 | 21.85 | 10 | 2 |
| 23.07.2026 | 22.10 | 22.10 | 22.10 | 22.10 | 20 | 4 |
| 22.07.2026 | 24.35 | 24.35 | 24.35 | 24.35 | 20 | 5 |
| 21.07.2026 | 22.35 | 22.35 | 22.35 | 22.35 | 191 | 43 |
| 20.07.2026 | 20.85 | 20.85 | 20.85 | 20.85 | 30 | 6 |
| 16.07.2026 | 20.80 | 21.30 | 20.80 | 21.15 | 2 378 | 501 |
| 15.07.2026 | 22.55 | 22.75 | 22.55 | 22.75 | 792 | 179 |
| 14.07.2026 | 22.80 | 22.80 | 22.80 | 22.80 | 30 | 7 |
| 13.07.2026 | 21.15 | 21.15 | 20.35 | 20.35 | 230 | 47 |
| 10.07.2026 | 24.05 | 24.10 | 24.05 | 24.10 | 80 | 19 |
| 09.07.2026 | 24.05 | 24.30 | 23.95 | 24.25 | 474 | 115 |
| 08.07.2026 | 23.55 | 23.55 | 21.60 | 21.60 | 625 | 138 |
| 07.07.2026 | 26.30 | 26.30 | 26.30 | 26.30 | 90 | 24 |
| 03.07.2026 | 26.70 | 26.70 | 26.00 | 26.00 | 112 | 30 |
| 02.07.2026 | 23.05 | 24.70 | 22.60 | 24.70 | 190 | 44 |
| 30.06.2026 | 21.20 | 21.20 | 21.20 | 21.20 | 50 | 11 |
| 26.06.2026 | 21.80 | 23.35 | 21.80 | 23.35 | 50 | 11 |
| 09.06.2026 | 32.35 | 32.80 | 30.70 | 30.70 | 605 | 190 |
| 08.06.2026 | 32.45 | 32.45 | 32.45 | 32.45 | 155 | 50 |
| 03.06.2026 | 36.50 | 36.50 | 36.50 | 36.50 | 43 | 16 |
| 06.05.2026 | 46.25 | 46.25 | 46.25 | 46.25 | 1 500 | 694 |
| 17.04.2026 | 52.00 | 52.00 | 52.00 | 52.00 | 1 250 | 650 |
| 09.04.2026 | 47.95 | 47.95 | 47.95 | 47.95 | 25 | 12 |
| 26.03.2026 | 38.55 | 38.55 | 38.55 | 38.55 | 25 | 10 |
| 23.03.2026 | 32.00 | 38.70 | 32.00 | 38.70 | 18 | 6 |
| 20.03.2026 | 48.35 | 48.35 | 48.35 | 48.35 | 60 | 29 |
| 19.03.2026 | 46.55 | 46.55 | 44.20 | 45.30 | 180 | 82 |
| 12.11.2025 | 30.45 | 30.45 | 30.45 | 30.45 | 70 | 21 |
| 29.10.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 80 | 21 |
| 28.10.2025 | 22.35 | 23.85 | 22.35 | 23.85 | 90 | 20 |
| 27.10.2025 | 26.90 | 26.90 | 26.90 | 26.90 | 60 | 16 |
| 22.10.2025 | 28.30 | 28.30 | 28.30 | 28.30 | 351 | 99 |
| 20.10.2025 | 36.95 | 37.65 | 36.95 | 37.65 | 13 | 5 |
| 17.10.2025 | 38.10 | 38.15 | 34.20 | 34.20 | 259 | 96 |
| 16.10.2025 | 34.60 | 34.60 | 34.60 | 34.60 | 231 | 80 |
| 14.10.2025 | 30.55 | 30.55 | 30.55 | 30.55 | 10 | 3 |
| 13.10.2025 | 29.15 | 29.90 | 29.15 | 29.90 | 30 | 9 |
| 09.10.2025 | 27.50 | 28.05 | 27.15 | 27.15 | 36 | 10 |
| 08.10.2025 | 27.60 | 27.60 | 27.60 | 27.60 | 30 | 8 |
| 07.10.2025 | 24.55 | 24.55 | 24.55 | 24.55 | 50 | 12 |
| 06.10.2025 | 24.05 | 24.05 | 23.95 | 23.95 | 100 | 24 |
Biznesradar bez reklam? Sprawdź BR Plus
