Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85985
17.86+1.14(+6.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 17.86 | 17.86 | 17.86 | 17.86 | 40 | 714 |
| 15.10.2026 | 16.72 | 16.72 | 16.72 | 16.72 | 569 | 9 514 |
| 14.10.2026 | 17.16 | 17.16 | 15.02 | 15.02 | 709 | 11 907 |
| 09.10.2026 | 18.64 | 18.64 | 18.64 | 18.64 | 40 | 746 |
| 07.10.2026 | 16.04 | 16.10 | 16.04 | 16.10 | 140 | 2 248 |
| 06.10.2026 | 17.32 | 17.32 | 17.32 | 17.32 | 30 | 520 |
| 05.10.2026 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | 1 702 |
| 01.10.2026 | 18.32 | 18.32 | 18.32 | 18.32 | 150 | 27 |
| 29.09.2026 | 16.96 | 17.34 | 16.96 | 17.34 | 157 | 27 |
| 28.09.2026 | 17.58 | 17.58 | 16.02 | 16.02 | 700 | 115 |
| 14.09.2026 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | 22 |
| 10.09.2026 | 26.95 | 26.95 | 26.95 | 26.95 | 1 | 0 |
| 07.09.2026 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | 26 |
| 04.09.2026 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | 29 |
| 01.09.2026 | 24.55 | 24.55 | 24.40 | 24.40 | 1 162 | 284 |
| 31.08.2026 | 29.25 | 29.25 | 28.65 | 28.65 | 99 | 29 |
| 24.08.2026 | 35.80 | 35.80 | 35.75 | 35.75 | 100 | 36 |
| 21.08.2026 | 32.75 | 33.95 | 32.75 | 33.90 | 4 450 | 1 487 |
| 20.08.2026 | 29.90 | 30.60 | 29.90 | 30.60 | 400 | 121 |
| 19.08.2026 | 25.45 | 30.30 | 25.45 | 30.30 | 673 | 187 |
| 13.08.2026 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | 27 |
| 12.08.2026 | 27.45 | 28.55 | 27.45 | 28.55 | 220 | 61 |
| 11.08.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 26 |
| 10.08.2026 | 25.60 | 25.60 | 25.15 | 25.15 | 4 100 | 1 049 |
| 07.08.2026 | 23.95 | 25.70 | 23.95 | 25.35 | 2 400 | 591 |
| 06.08.2026 | 22.15 | 22.95 | 22.15 | 22.95 | 765 | 173 |
| 05.08.2026 | 18.84 | 18.84 | 18.64 | 18.76 | 670 | 126 |
| 03.08.2026 | 14.86 | 14.86 | 14.86 | 14.86 | 200 | 30 |
| 31.07.2026 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | 30 |
| 30.07.2026 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | 32 |
| 28.07.2026 | 14.14 | 14.14 | 14.14 | 14.14 | 300 | 42 |
| 17.07.2026 | 13.12 | 13.12 | 13.12 | 13.12 | 100 | 13 |
| 02.07.2026 | 16.28 | 17.88 | 16.28 | 17.88 | 610 | 104 |
| 25.06.2026 | 13.32 | 13.78 | 13.26 | 13.26 | 1 291 | 174 |
| 24.06.2026 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | 31 |
| 19.06.2026 | 19.42 | 19.42 | 19.16 | 19.16 | 51 | 10 |
| 15.06.2026 | 25.15 | 25.15 | 25.15 | 25.15 | 40 | 10 |
| 12.06.2026 | 21.80 | 21.80 | 20.50 | 20.50 | 280 | 60 |
| 18.05.2026 | 34.30 | 34.30 | 34.30 | 34.30 | 4 | 1 |
| 22.04.2026 | 42.30 | 42.30 | 42.30 | 42.30 | 4 | 2 |
| 25.03.2026 | 36.10 | 36.10 | 36.10 | 36.10 | 30 | 11 |
| 24.03.2026 | 31.75 | 32.00 | 30.15 | 30.85 | 142 | 45 |
| 23.03.2026 | 32.30 | 32.30 | 31.70 | 31.70 | 64 | 20 |
| 03.03.2026 | 57.90 | 57.90 | 57.90 | 57.90 | 500 | 290 |
| 02.03.2026 | 67.00 | 67.00 | 67.00 | 67.00 | 200 | 134 |
| 25.02.2026 | 58.80 | 58.80 | 58.80 | 58.80 | 30 | 18 |
| 04.02.2026 | 54.70 | 54.70 | 54.70 | 54.70 | 150 | 82 |
| 03.02.2026 | 50.00 | 50.00 | 49.65 | 49.65 | 450 | 224 |
| 02.02.2026 | 42.30 | 42.30 | 40.35 | 40.35 | 600 | 248 |
| 28.01.2026 | 61.00 | 61.40 | 61.00 | 61.40 | 57 | 35 |
Biznesradar bez reklam? Sprawdź BR Plus
