Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86066
33.35+2.85(+9.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 32.05 | 33.35 | 32.05 | 33.35 | 30 | 10 |
| 19.08.2026 | 24.35 | 24.35 | 24.35 | 24.35 | 200 | 49 |
| 18.08.2026 | 23.40 | 23.40 | 23.40 | 23.40 | 1 000 | 234 |
| 17.08.2026 | 23.20 | 23.20 | 23.20 | 23.20 | 405 | 94 |
| 11.08.2026 | 23.00 | 23.00 | 23.00 | 23.00 | 163 | 37 |
| 10.08.2026 | 21.20 | 21.70 | 21.20 | 21.70 | 1 400 | 301 |
| 07.08.2026 | 20.05 | 21.65 | 20.05 | 21.65 | 204 | 44 |
| 06.08.2026 | 19.08 | 19.10 | 17.78 | 19.10 | 491 | 91 |
| 05.08.2026 | 15.24 | 17.64 | 15.04 | 17.64 | 249 | 38 |
| 04.08.2026 | 12.00 | 12.00 | 11.90 | 11.90 | 115 | 14 |
| 03.08.2026 | 10.50 | 10.50 | 10.50 | 10.50 | 600 | 63 |
| 31.07.2026 | 11.64 | 11.64 | 10.28 | 10.28 | 431 | 46 |
| 24.07.2026 | 11.32 | 11.44 | 11.32 | 11.44 | 115 | 13 |
| 22.07.2026 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | 14 |
| 21.07.2026 | 12.50 | 12.50 | 12.50 | 12.50 | 128 | 16 |
| 17.07.2026 | 9.63 | 9.78 | 8.71 | 9.58 | 2 500 | 229 |
| 15.07.2026 | 10.96 | 10.96 | 10.96 | 10.96 | 13 | 1 |
| 13.07.2026 | 12.72 | 12.72 | 12.02 | 12.02 | 436 | 55 |
| 10.07.2026 | 14.10 | 14.10 | 13.40 | 14.02 | 43 | 6 |
| 08.07.2026 | 12.10 | 12.10 | 12.00 | 12.00 | 424 | 51 |
| 03.07.2026 | 16.78 | 16.78 | 16.58 | 16.58 | 426 | 71 |
| 02.07.2026 | 12.90 | 14.64 | 12.50 | 14.56 | 1 408 | 180 |
| 01.07.2026 | 9.04 | 13.60 | 9.04 | 13.60 | 1 852 | 214 |
| 30.06.2026 | 11.36 | 12.40 | 10.80 | 12.40 | 1 712 | 187 |
| 29.06.2026 | 12.50 | 12.50 | 11.20 | 11.20 | 88 | 10 |
| 26.06.2026 | 11.48 | 13.70 | 11.48 | 13.70 | 147 | 18 |
| 25.06.2026 | 9.60 | 9.60 | 9.60 | 9.60 | 100 | 10 |
| 24.06.2026 | 13.78 | 13.78 | 9.93 | 10.64 | 261 | 31 |
| 23.06.2026 | 14.62 | 15.54 | 14.60 | 15.54 | 405 | 60 |
| 22.06.2026 | 17.46 | 17.46 | 17.46 | 17.46 | 21 | 4 |
| 19.06.2026 | 16.52 | 16.52 | 16.52 | 16.52 | 50 | 8 |
| 18.06.2026 | 20.30 | 20.30 | 20.30 | 20.30 | 25 | 5 |
| 05.06.2026 | 27.05 | 27.05 | 27.05 | 27.05 | 20 | 5 |
| 03.06.2026 | 27.20 | 27.20 | 27.20 | 27.20 | 20 | 5 |
| 12.05.2026 | 36.25 | 36.25 | 36.25 | 36.25 | 535 | 194 |
| 11.05.2026 | 37.40 | 37.40 | 37.40 | 37.40 | 535 | 200 |
| 09.04.2026 | 40.15 | 40.15 | 40.15 | 40.15 | 76 | 31 |
| 02.04.2026 | 35.65 | 37.95 | 35.35 | 37.95 | 938 | 344 |
| 01.04.2026 | 39.90 | 39.90 | 39.90 | 39.90 | 50 | 20 |
| 31.03.2026 | 33.15 | 33.15 | 33.15 | 33.15 | 320 | 106 |
| 26.03.2026 | 28.40 | 28.55 | 28.40 | 28.55 | 2 308 | 656 |
| 25.03.2026 | 33.40 | 33.40 | 33.20 | 33.20 | 208 | 69 |
| 23.03.2026 | 26.25 | 27.75 | 26.25 | 27.75 | 2 122 | 588 |
| 20.03.2026 | 39.15 | 39.15 | 38.20 | 38.20 | 98 | 38 |
| 03.02.2026 | 46.50 | 46.50 | 46.50 | 46.50 | 12 | 6 |
| 02.02.2026 | 41.20 | 41.20 | 41.20 | 41.20 | 12 | 5 |
| 12.01.2026 | 35.75 | 35.75 | 35.75 | 35.75 | 1 000 | 358 |
| 07.01.2026 | 30.75 | 30.75 | 30.75 | 30.75 | 1 000 | 308 |
| 02.01.2026 | 28.20 | 28.20 | 28.20 | 28.20 | 2 000 | 564 |
| 30.12.2025 | 27.75 | 28.20 | 27.75 | 28.20 | 2 000 | 560 |
Biznesradar bez reklam? Sprawdź BR Plus
