Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86058
16.50+1.76(+11.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 16.02 | 16.50 | 16.02 | 16.50 | 1 084 | 17 558 |
| 15.10.2026 | 15.08 | 15.08 | 14.74 | 14.74 | 24 | 357 |
| 14.10.2026 | 14.28 | 14.28 | 12.96 | 12.96 | 42 | 547 |
| 13.10.2026 | 16.34 | 16.34 | 16.20 | 16.20 | 406 | 6 598 |
| 12.10.2026 | 16.24 | 16.24 | 16.24 | 16.24 | 25 | 406 |
| 09.10.2026 | 16.80 | 16.80 | 16.02 | 16.48 | 60 | 967 |
| 08.10.2026 | 14.00 | 14.00 | 14.00 | 14.00 | 10 | 140 |
| 07.10.2026 | 12.90 | 13.26 | 12.90 | 13.26 | 100 | 1 308 |
| 06.10.2026 | 15.32 | 15.40 | 15.32 | 15.40 | 289 | 4 450 |
| 05.10.2026 | 15.52 | 15.52 | 14.62 | 14.62 | 24 | 363 |
| 02.10.2026 | 16.54 | 16.56 | 16.02 | 16.02 | 1 240 | 202 |
| 30.09.2026 | 16.72 | 16.78 | 15.82 | 15.82 | 1 810 | 297 |
| 29.09.2026 | 14.80 | 15.44 | 14.60 | 15.40 | 22 949 | 3 446 |
| 28.09.2026 | 15.44 | 15.56 | 14.52 | 14.52 | 23 676 | 3 534 |
| 25.09.2026 | 20.00 | 21.25 | 19.98 | 20.10 | 249 | 50 |
| 24.09.2026 | 19.26 | 20.20 | 19.00 | 19.28 | 411 | 80 |
| 23.09.2026 | 21.70 | 21.70 | 20.20 | 20.20 | 42 | 9 |
| 21.09.2026 | 22.75 | 23.00 | 22.35 | 22.65 | 72 | 16 |
| 04.09.2026 | 27.10 | 27.10 | 27.10 | 27.10 | 10 | 3 |
| 31.08.2026 | 26.15 | 26.40 | 26.15 | 26.40 | 39 | 10 |
| 28.08.2026 | 32.55 | 32.55 | 32.35 | 32.35 | 421 | 137 |
| 27.08.2026 | 32.10 | 32.10 | 32.10 | 32.10 | 16 | 5 |
| 26.08.2026 | 33.00 | 33.00 | 32.65 | 32.65 | 130 | 43 |
| 25.08.2026 | 33.55 | 33.55 | 33.55 | 33.55 | 100 | 34 |
| 24.08.2026 | 33.90 | 34.80 | 33.45 | 34.80 | 1 607 | 553 |
| 21.08.2026 | 30.85 | 32.00 | 30.85 | 32.00 | 225 | 71 |
| 20.08.2026 | 28.40 | 28.40 | 28.40 | 28.40 | 200 | 57 |
| 19.08.2026 | 27.00 | 27.00 | 27.00 | 27.00 | 130 | 35 |
| 14.08.2026 | 22.80 | 23.30 | 22.80 | 23.30 | 144 | 33 |
| 13.08.2026 | 24.25 | 24.25 | 24.25 | 24.25 | 6 000 | 1 455 |
| 12.08.2026 | 26.55 | 26.55 | 26.55 | 26.55 | 20 | 5 |
| 11.08.2026 | 23.80 | 23.80 | 23.80 | 23.80 | 90 | 21 |
| 07.08.2026 | 21.40 | 23.70 | 21.40 | 23.60 | 589 | 130 |
| 06.08.2026 | 19.96 | 20.90 | 19.60 | 20.20 | 16 508 | 3 385 |
| 05.08.2026 | 18.14 | 18.84 | 18.14 | 18.84 | 601 | 113 |
| 04.08.2026 | 12.82 | 13.78 | 12.44 | 13.42 | 3 682 | 491 |
| 03.08.2026 | 12.00 | 12.00 | 11.76 | 11.76 | 8 085 | 953 |
| 31.07.2026 | 13.30 | 13.38 | 12.62 | 12.62 | 650 | 85 |
| 30.07.2026 | 12.68 | 13.60 | 12.68 | 13.60 | 1 075 | 137 |
| 29.07.2026 | 12.58 | 12.58 | 10.70 | 10.70 | 1 400 | 155 |
| 28.07.2026 | 11.76 | 11.76 | 11.76 | 11.76 | 9 | 1 |
| 27.07.2026 | 14.26 | 14.72 | 13.44 | 13.44 | 2 480 | 349 |
| 24.07.2026 | 13.12 | 13.12 | 13.12 | 13.12 | 1 000 | 131 |
| 23.07.2026 | 14.88 | 14.88 | 13.06 | 13.22 | 745 | 105 |
| 22.07.2026 | 15.36 | 15.86 | 15.36 | 15.86 | 2 403 | 371 |
| 20.07.2026 | 11.84 | 11.84 | 11.84 | 11.84 | 45 | 5 |
| 17.07.2026 | 11.02 | 11.02 | 9.95 | 9.95 | 2 003 | 220 |
| 15.07.2026 | 12.42 | 12.48 | 12.42 | 12.48 | 20 | 2 |
| 13.07.2026 | 13.78 | 13.78 | 13.78 | 13.78 | 7 | 1 |
| 09.07.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 3 900 | 624 |
Biznesradar bez reklam? Sprawdź BR Plus
