Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85993
36.40-1.55(-4.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2026 | 18.50 | 18.50 | 18.50 | 18.50 | 80 | 15 |
| 09.07.2026 | 18.90 | 18.90 | 18.90 | 18.90 | 80 | 15 |
| 08.07.2026 | 16.62 | 17.14 | 16.62 | 17.14 | 3 010 | 516 |
| 30.06.2026 | 16.50 | 16.50 | 16.50 | 16.50 | 1 000 | 165 |
| 26.06.2026 | 16.28 | 18.40 | 16.28 | 18.00 | 1 825 | 332 |
| 25.06.2026 | 14.62 | 15.88 | 14.62 | 15.88 | 451 | 67 |
| 24.06.2026 | 14.94 | 14.94 | 14.94 | 14.94 | 500 | 75 |
| 17.06.2026 | 27.45 | 27.45 | 27.45 | 27.45 | 25 | 7 |
| 15.06.2026 | 27.60 | 27.60 | 27.50 | 27.50 | 15 500 | 4 268 |
| 11.06.2026 | 18.04 | 18.18 | 18.04 | 18.18 | 3 000 | 545 |
| 10.06.2026 | 20.95 | 20.95 | 20.95 | 20.95 | 2 500 | 524 |
| 15.05.2026 | 36.95 | 37.10 | 36.55 | 36.55 | 238 | 88 |
| 14.05.2026 | 40.20 | 40.20 | 40.20 | 40.20 | 50 | 20 |
| 12.05.2026 | 40.40 | 40.40 | 40.40 | 40.40 | 51 | 21 |
| 08.04.2026 | 46.45 | 46.45 | 46.45 | 46.45 | 22 | 10 |
| 24.03.2026 | 31.90 | 32.25 | 31.90 | 32.25 | 100 | 32 |
| 23.03.2026 | 26.05 | 27.85 | 25.60 | 27.85 | 382 | 103 |
| 16.03.2026 | 55.00 | 55.00 | 55.00 | 55.00 | 20 | 11 |
| 13.03.2026 | 57.90 | 58.20 | 56.90 | 56.90 | 92 | 53 |
| 05.03.2026 | 58.80 | 58.80 | 58.80 | 58.80 | 65 | 38 |
| 04.03.2026 | 60.60 | 60.60 | 60.60 | 60.60 | 100 | 61 |
| 03.03.2026 | 64.50 | 64.50 | 58.30 | 59.30 | 364 | 220 |
| 02.03.2026 | 68.60 | 68.60 | 68.60 | 68.60 | 50 | 34 |
| 17.02.2026 | 48.40 | 48.40 | 48.40 | 48.40 | 40 | 19 |
| 06.02.2026 | 51.00 | 51.00 | 51.00 | 51.00 | 40 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus
