Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86058
33.50+1.55(+4.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 33.50 | 33.50 | 33.50 | 33.50 | 1 360 | 456 |
| 05.01.2026 | 31.00 | 31.00 | 31.00 | 31.00 | 1 | 0 |
| 30.12.2025 | 29.00 | 29.00 | 28.95 | 28.95 | 154 | 45 |
| 23.12.2025 | 33.35 | 33.35 | 32.25 | 32.25 | 30 000 | 9 895 |
| 22.12.2025 | 30.75 | 30.75 | 30.75 | 30.75 | 20 000 | 6 150 |
| 17.12.2025 | 28.40 | 28.40 | 28.40 | 28.40 | 1 | 0 |
| 12.12.2025 | 27.90 | 28.05 | 27.90 | 28.05 | 20 079 | 5 632 |
| 11.12.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 1 | 0 |
| 10.12.2025 | 23.85 | 23.85 | 23.55 | 23.55 | 40 000 | 9 480 |
| 04.12.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 40 | 9 |
| 01.12.2025 | 25.60 | 25.60 | 24.80 | 24.80 | 35 299 | 9 021 |
| 28.11.2025 | 24.15 | 24.15 | 24.15 | 24.15 | 203 | 49 |
| 26.11.2025 | 22.70 | 22.80 | 22.10 | 22.80 | 705 | 160 |
| 25.11.2025 | 21.70 | 21.70 | 21.25 | 21.25 | 555 | 120 |
| 19.11.2025 | 20.95 | 20.95 | 20.95 | 20.95 | 600 | 126 |
| 18.11.2025 | 18.68 | 18.68 | 18.68 | 18.68 | 100 | 19 |
| 17.11.2025 | 20.25 | 20.25 | 19.42 | 19.64 | 2 330 | 459 |
| 14.11.2025 | 19.58 | 20.00 | 19.58 | 20.00 | 5 450 | 1 071 |
| 13.11.2025 | 25.80 | 25.80 | 25.55 | 25.55 | 30 050 | 7 678 |
| 12.11.2025 | 21.60 | 23.70 | 21.60 | 23.70 | 30 001 | 7 110 |
| 10.11.2025 | 20.40 | 20.40 | 20.30 | 20.30 | 10 001 | 2 030 |
| 07.11.2025 | 17.72 | 17.72 | 17.72 | 17.72 | 1 | 0 |
| 30.10.2025 | 16.50 | 17.54 | 16.50 | 17.54 | 2 338 | 403 |
| 29.10.2025 | 18.48 | 18.48 | 17.94 | 17.94 | 20 096 | 3 707 |
| 27.10.2025 | 18.04 | 18.04 | 17.00 | 17.00 | 21 136 | 3 802 |
| 23.10.2025 | 22.05 | 23.05 | 22.00 | 23.05 | 11 478 | 2 633 |
| 22.10.2025 | 20.50 | 20.50 | 18.78 | 18.78 | 10 318 | 2 110 |
| 21.10.2025 | 29.90 | 29.90 | 22.25 | 22.25 | 81 128 | 21 755 |
| 20.10.2025 | 27.25 | 28.20 | 27.00 | 28.20 | 880 | 246 |
| 17.10.2025 | 30.80 | 30.85 | 29.35 | 29.35 | 1 275 | 384 |
| 16.10.2025 | 26.95 | 27.60 | 26.95 | 27.60 | 10 001 | 2 695 |
| 15.10.2025 | 25.65 | 25.65 | 25.50 | 25.60 | 276 | 71 |
| 14.10.2025 | 22.25 | 23.35 | 21.95 | 23.00 | 10 797 | 2 429 |
| 13.10.2025 | 21.05 | 21.80 | 21.05 | 21.80 | 82 445 | 17 496 |
| 10.10.2025 | 16.74 | 18.14 | 16.72 | 18.08 | 23 095 | 4 136 |
| 09.10.2025 | 19.68 | 19.94 | 18.62 | 18.80 | 21 303 | 4 009 |
| 08.10.2025 | 19.48 | 19.94 | 19.48 | 19.48 | 82 470 | 16 273 |
| 07.10.2025 | 16.44 | 17.60 | 16.34 | 17.34 | 41 644 | 6 974 |
| 06.10.2025 | 15.78 | 16.62 | 15.78 | 16.62 | 4 664 | 742 |
| 03.10.2025 | 13.22 | 13.74 | 13.22 | 13.72 | 940 | 129 |
| 02.10.2025 | 13.66 | 14.28 | 12.46 | 12.46 | 12 499 | 1 705 |
| 01.10.2025 | 13.46 | 14.42 | 13.32 | 13.32 | 13 541 | 1 871 |
| 30.09.2025 | 13.10 | 13.10 | 10.84 | 12.82 | 24 301 | 2 879 |
| 29.09.2025 | 11.66 | 12.06 | 11.32 | 12.00 | 14 898 | 1 751 |
| 26.09.2025 | 9.07 | 10.38 | 9.07 | 10.32 | 12 627 | 1 273 |
| 25.09.2025 | 9.49 | 9.69 | 8.79 | 8.79 | 16 792 | 1 603 |
Biznesradar bez reklam? Sprawdź BR Plus
