Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85993
13.88-3.48(-20.05%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 14.66 | 15.08 | 13.34 | 13.88 | 6 823 | 97 190 |
| 05.11.2026 | 16.82 | 17.36 | 16.82 | 17.36 | 512 | 8 797 |
| 04.11.2026 | 13.08 | 13.88 | 13.08 | 13.26 | 1 744 | 22 986 |
| 03.11.2026 | 8.45 | 10.92 | 8.33 | 9.65 | 3 636 | 33 439 |
| 02.11.2026 | 8.38 | 10.82 | 8.12 | 10.28 | 8 765 | 80 347 |
| 30.10.2026 | 11.62 | 11.62 | 8.78 | 8.78 | 6 228 | 65 748 |
| 29.10.2026 | 13.52 | 13.52 | 13.52 | 13.52 | 103 | 1 393 |
| 28.10.2026 | 14.62 | 14.62 | 14.62 | 14.62 | 136 | 1 988 |
| 27.10.2026 | 12.16 | 14.68 | 12.16 | 14.68 | 4 801 | 67 994 |
| 26.10.2026 | 13.04 | 13.06 | 12.34 | 12.34 | 2 502 | 32 589 |
| 23.10.2026 | 12.80 | 12.80 | 12.60 | 12.60 | 216 | 2 728 |
| 20.10.2026 | 17.22 | 18.34 | 17.08 | 18.34 | 348 | 6 103 |
| 19.10.2026 | 19.32 | 19.32 | 19.32 | 19.32 | 86 | 1 662 |
| 16.10.2026 | 19.50 | 19.88 | 19.50 | 19.84 | 1 628 | 32 022 |
| 15.10.2026 | 18.10 | 18.60 | 18.10 | 18.60 | 985 | 18 085 |
| 14.10.2026 | 18.08 | 18.08 | 16.40 | 16.40 | 631 | 10 942 |
| 07.10.2026 | 17.52 | 17.52 | 17.52 | 17.52 | 57 | 999 |
| 28.09.2026 | 19.20 | 19.20 | 19.20 | 19.20 | 52 | 10 |
| 23.09.2026 | 24.30 | 24.30 | 24.30 | 24.30 | 41 | 10 |
| 21.09.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 38 | 10 |
| 11.09.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 120 | 31 |
| 10.09.2026 | 26.15 | 26.15 | 26.00 | 26.00 | 129 | 34 |
| 03.09.2026 | 31.00 | 31.00 | 31.00 | 31.00 | 1 000 | 310 |
| 01.09.2026 | 28.90 | 28.90 | 28.90 | 28.90 | 500 | 145 |
| 31.08.2026 | 29.85 | 29.85 | 29.85 | 29.85 | 500 | 149 |
| 25.08.2026 | 36.80 | 36.80 | 36.40 | 36.40 | 2 000 | 732 |
| 24.08.2026 | 37.30 | 37.30 | 37.30 | 37.30 | 2 000 | 746 |
| 21.08.2026 | 34.30 | 34.90 | 34.30 | 34.90 | 770 | 265 |
| 20.08.2026 | 31.60 | 31.60 | 30.30 | 30.30 | 2 731 | 847 |
| 19.08.2026 | 27.05 | 30.60 | 27.05 | 30.60 | 2 030 | 605 |
| 17.08.2026 | 28.45 | 29.05 | 28.00 | 29.05 | 1 210 | 342 |
| 14.08.2026 | 26.25 | 28.25 | 26.25 | 28.25 | 1 000 | 273 |
| 13.08.2026 | 28.05 | 28.20 | 27.50 | 27.50 | 1 620 | 452 |
| 12.08.2026 | 29.20 | 29.20 | 29.20 | 29.20 | 1 000 | 292 |
| 11.08.2026 | 27.40 | 28.50 | 27.40 | 28.50 | 800 | 225 |
| 10.08.2026 | 26.10 | 26.10 | 25.80 | 25.80 | 1 500 | 389 |
| 06.08.2026 | 24.25 | 24.25 | 23.90 | 23.90 | 7 800 | 1 890 |
| 05.08.2026 | 20.20 | 23.00 | 19.74 | 23.00 | 4 042 | 849 |
| 04.08.2026 | 16.36 | 16.36 | 16.36 | 16.36 | 500 | 82 |
| 31.07.2026 | 16.32 | 16.32 | 16.32 | 16.32 | 500 | 82 |
| 30.07.2026 | 16.88 | 17.98 | 16.88 | 17.98 | 332 | 59 |
| 28.07.2026 | 15.10 | 15.10 | 15.10 | 15.10 | 32 | 5 |
| 27.07.2026 | 17.94 | 17.94 | 17.56 | 17.56 | 1 200 | 214 |
| 24.07.2026 | 16.60 | 16.60 | 16.56 | 16.56 | 100 | 17 |
| 23.07.2026 | 18.06 | 18.06 | 17.70 | 17.70 | 1 350 | 241 |
| 22.07.2026 | 19.52 | 20.60 | 19.52 | 20.60 | 245 | 49 |
| 21.07.2026 | 17.12 | 17.12 | 17.02 | 17.02 | 170 | 29 |
| 17.07.2026 | 14.42 | 14.42 | 14.42 | 14.42 | 10 | 1 |
| 16.07.2026 | 15.54 | 15.54 | 15.54 | 15.54 | 20 | 3 |
| 15.07.2026 | 15.80 | 15.90 | 15.78 | 15.90 | 3 060 | 486 |
Biznesradar bez reklam? Sprawdź BR Plus
