Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86058
28.25-2.05(-6.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 37.65 | 37.65 | 37.35 | 37.35 | 68 | 25 |
| 12.05.2026 | 37.50 | 37.50 | 37.50 | 37.50 | 55 | 21 |
| 06.05.2026 | 38.00 | 38.00 | 37.85 | 37.85 | 62 | 24 |
| 30.04.2026 | 36.10 | 36.10 | 36.10 | 36.10 | 90 | 32 |
| 29.04.2026 | 32.45 | 32.45 | 32.00 | 32.00 | 105 | 34 |
| 28.04.2026 | 36.00 | 36.00 | 33.50 | 33.50 | 83 | 29 |
| 21.04.2026 | 41.10 | 41.25 | 41.05 | 41.25 | 20 000 | 8 217 |
| 17.04.2026 | 44.10 | 44.10 | 44.10 | 44.10 | 47 | 21 |
| 09.04.2026 | 39.85 | 39.85 | 39.85 | 39.85 | 32 | 13 |
| 08.04.2026 | 43.10 | 43.10 | 41.85 | 41.85 | 20 017 | 8 627 |
| 02.04.2026 | 37.75 | 38.20 | 37.75 | 38.20 | 21 | 8 |
| 01.04.2026 | 41.30 | 41.30 | 41.30 | 41.30 | 1 | 0 |
| 31.03.2026 | 34.95 | 37.10 | 34.95 | 37.10 | 16 | 6 |
| 30.03.2026 | 34.05 | 34.05 | 33.90 | 33.95 | 75 | 25 |
| 26.03.2026 | 30.25 | 30.25 | 30.25 | 30.25 | 32 | 10 |
| 24.03.2026 | 28.35 | 28.35 | 28.35 | 28.35 | 11 | 3 |
| 23.03.2026 | 23.90 | 28.55 | 23.90 | 28.55 | 12 | 3 |
| 19.03.2026 | 37.00 | 37.00 | 36.95 | 36.95 | 20 000 | 7 395 |
| 27.02.2026 | 58.20 | 58.20 | 58.20 | 58.20 | 38 | 22 |
| 25.02.2026 | 56.80 | 56.80 | 56.80 | 56.80 | 30 000 | 17 040 |
| 24.02.2026 | 56.20 | 56.20 | 56.20 | 56.20 | 38 | 21 |
| 23.02.2026 | 55.10 | 57.00 | 55.10 | 57.00 | 44 | 24 |
| 20.02.2026 | 51.30 | 51.30 | 50.90 | 50.90 | 26 | 13 |
| 18.02.2026 | 48.50 | 48.50 | 48.50 | 48.50 | 190 | 92 |
| 17.02.2026 | 47.35 | 47.35 | 45.40 | 45.40 | 150 | 69 |
| 13.02.2026 | 49.15 | 49.90 | 49.15 | 49.90 | 65 | 32 |
| 11.02.2026 | 53.30 | 53.30 | 53.30 | 53.30 | 42 | 22 |
| 09.02.2026 | 50.90 | 50.90 | 50.20 | 50.20 | 164 | 83 |
| 06.02.2026 | 46.00 | 46.00 | 46.00 | 46.00 | 10 000 | 4 600 |
| 05.02.2026 | 44.50 | 44.50 | 44.50 | 44.50 | 80 | 36 |
| 04.02.2026 | 50.00 | 50.00 | 50.00 | 50.00 | 42 | 21 |
| 03.02.2026 | 47.50 | 48.00 | 47.50 | 48.00 | 125 | 60 |
| 02.02.2026 | 37.45 | 42.90 | 37.45 | 38.55 | 6 496 | 2 516 |
| 30.01.2026 | 52.20 | 54.30 | 52.20 | 52.50 | 20 003 | 10 442 |
| 29.01.2026 | 68.10 | 68.10 | 61.60 | 61.60 | 144 | 95 |
| 28.01.2026 | 58.90 | 58.90 | 58.90 | 58.90 | 65 | 38 |
| 26.01.2026 | 53.70 | 53.80 | 53.70 | 53.80 | 20 040 | 10 767 |
| 23.01.2026 | 47.80 | 47.80 | 47.80 | 47.80 | 1 | 0 |
| 22.01.2026 | 45.00 | 45.00 | 45.00 | 45.00 | 350 | 158 |
| 21.01.2026 | 46.15 | 46.15 | 46.00 | 46.00 | 140 | 64 |
Biznesradar bez reklam? Sprawdź BR Plus
