Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD85993
46.45+5.60(+13.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 49.50 | 49.50 | 49.05 | 49.05 | 50 | 25 |
| 04.02.2026 | 56.60 | 56.60 | 56.40 | 56.40 | 214 | 121 |
| 03.02.2026 | 50.40 | 50.70 | 50.40 | 50.70 | 199 | 101 |
| 02.02.2026 | 43.80 | 44.60 | 42.45 | 42.90 | 259 | 112 |
| 29.01.2026 | 59.10 | 59.10 | 59.10 | 59.10 | 4 | 2 |
| 28.01.2026 | 63.00 | 63.50 | 63.00 | 63.50 | 54 | 34 |
| 26.01.2026 | 57.00 | 57.00 | 57.00 | 57.00 | 50 | 29 |
| 21.01.2026 | 49.50 | 49.50 | 49.50 | 49.50 | 100 | 50 |
| 20.01.2026 | 44.60 | 45.15 | 44.60 | 45.15 | 100 | 45 |
| 14.01.2026 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | 42 |
| 12.01.2026 | 40.30 | 41.05 | 40.30 | 41.05 | 300 | 122 |
| 09.01.2026 | 37.00 | 37.50 | 37.00 | 37.50 | 300 | 112 |
| 05.01.2026 | 34.40 | 35.20 | 34.40 | 35.20 | 700 | 242 |
| 02.01.2026 | 33.00 | 33.10 | 32.80 | 33.10 | 6 993 | 2 304 |
| 29.12.2025 | 32.90 | 32.90 | 30.10 | 30.40 | 7 843 | 2 455 |
| 23.12.2025 | 36.85 | 36.85 | 36.85 | 36.85 | 52 | 19 |
| 22.12.2025 | 34.20 | 34.50 | 34.20 | 34.50 | 553 | 190 |
| 17.12.2025 | 31.55 | 31.70 | 31.55 | 31.70 | 350 | 111 |
| 12.12.2025 | 29.85 | 32.10 | 29.85 | 32.10 | 2 527 | 788 |
| 11.12.2025 | 28.55 | 28.55 | 28.55 | 28.55 | 360 | 103 |
| 05.12.2025 | 29.00 | 29.00 | 29.00 | 29.00 | 710 | 206 |
| 02.12.2025 | 28.10 | 28.10 | 26.65 | 26.70 | 1 409 | 379 |
| 01.12.2025 | 28.95 | 28.95 | 28.95 | 28.95 | 80 | 23 |
| 28.11.2025 | 26.30 | 27.60 | 26.30 | 27.60 | 1 618 | 441 |
| 19.11.2025 | 24.45 | 24.45 | 24.45 | 24.45 | 40 | 10 |
| 14.11.2025 | 24.40 | 24.40 | 21.60 | 23.40 | 6 929 | 1 587 |
| 12.11.2025 | 26.80 | 27.10 | 26.80 | 27.10 | 865 | 234 |
| 23.10.2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25 | 6 |
| 22.10.2025 | 25.00 | 25.00 | 21.95 | 22.00 | 1 765 | 416 |
| 21.10.2025 | 33.20 | 33.20 | 30.50 | 30.50 | 106 | 35 |
| 14.10.2025 | 25.50 | 26.00 | 25.50 | 26.00 | 487 | 125 |
| 10.10.2025 | 20.50 | 20.50 | 20.50 | 20.50 | 187 | 38 |
| 06.10.2025 | 18.98 | 18.98 | 18.98 | 18.98 | 6 | 1 |
| 03.10.2025 | 16.22 | 17.00 | 16.22 | 17.00 | 499 | 83 |
| 29.09.2025 | 14.96 | 15.10 | 14.96 | 15.10 | 550 | 83 |
| 26.09.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 300 | 38 |
| 25.09.2025 | 12.56 | 12.78 | 11.80 | 11.80 | 1 049 | 130 |
Biznesradar bez reklam? Sprawdź BR Plus
