Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86058
33.00-0.30(-0.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2026 | 13.00 | 13.00 | 13.00 | 13.00 | 150 | 20 |
| 07.07.2026 | 16.98 | 18.02 | 16.98 | 18.02 | 5 005 | 902 |
| 06.07.2026 | 17.24 | 17.24 | 16.80 | 16.80 | 7 | 1 |
| 03.07.2026 | 18.14 | 18.14 | 18.14 | 18.14 | 1 100 | 200 |
| 02.07.2026 | 13.90 | 16.50 | 13.90 | 16.50 | 3 600 | 516 |
| 01.07.2026 | 10.50 | 10.50 | 10.50 | 10.50 | 274 | 29 |
| 24.06.2026 | 10.76 | 12.52 | 10.76 | 12.52 | 591 | 65 |
| 16.06.2026 | 23.75 | 24.30 | 23.75 | 24.30 | 430 | 102 |
| 15.06.2026 | 22.95 | 24.10 | 22.95 | 23.95 | 1 505 | 346 |
| 12.06.2026 | 19.00 | 19.00 | 19.00 | 19.00 | 70 | 13 |
| 11.06.2026 | 15.42 | 15.88 | 14.76 | 14.76 | 4 040 | 630 |
| 10.06.2026 | 19.38 | 19.38 | 18.08 | 18.08 | 580 | 112 |
| 08.06.2026 | 23.35 | 23.35 | 23.35 | 23.35 | 300 | 70 |
| 03.06.2026 | 28.70 | 28.70 | 28.25 | 28.25 | 132 | 37 |
| 01.06.2026 | 30.45 | 30.45 | 30.45 | 30.45 | 90 | 27 |
| 29.05.2026 | 31.25 | 32.00 | 31.25 | 32.00 | 1 222 | 391 |
| 28.05.2026 | 26.30 | 26.50 | 26.30 | 26.50 | 368 | 97 |
| 27.05.2026 | 28.35 | 28.35 | 28.10 | 28.10 | 323 | 91 |
| 25.05.2026 | 33.10 | 33.10 | 32.90 | 32.90 | 65 | 21 |
| 21.05.2026 | 31.40 | 31.40 | 31.40 | 31.40 | 2 | 1 |
| 20.05.2026 | 30.15 | 30.25 | 30.15 | 30.25 | 266 | 80 |
| 18.05.2026 | 32.40 | 33.00 | 32.15 | 32.45 | 540 | 176 |
| 15.05.2026 | 33.40 | 33.90 | 32.75 | 32.75 | 179 | 59 |
Biznesradar bez reklam? Sprawdź BR Plus
