Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86058
28.55-6.05(-17.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 42.10 | 42.10 | 42.10 | 42.10 | 47 | 20 |
| 19.01.2026 | 39.85 | 39.85 | 39.85 | 39.85 | 1 | 0 |
| 16.01.2026 | 36.80 | 36.80 | 36.00 | 36.00 | 226 | 82 |
| 15.01.2026 | 37.55 | 37.80 | 37.55 | 37.80 | 20 040 | 7 525 |
| 12.01.2026 | 36.35 | 36.60 | 36.35 | 36.55 | 30 056 | 10 995 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
