Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86066
3.96-4.00(-50.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 6.51 | 6.66 | 3.93 | 3.96 | 28 908 | 131 533 |
| 29.10.2026 | 8.35 | 8.45 | 7.96 | 7.96 | 11 490 | 93 849 |
| 28.10.2026 | 9.26 | 9.26 | 8.84 | 8.95 | 3 352 | 30 001 |
| 27.10.2026 | 7.24 | 9.56 | 6.85 | 9.56 | 33 920 | 277 192 |
| 26.10.2026 | 7.80 | 8.21 | 6.92 | 7.95 | 19 700 | 152 508 |
| 23.10.2026 | 7.92 | 8.60 | 6.65 | 7.29 | 24 630 | 191 969 |
| 22.10.2026 | 11.00 | 11.00 | 9.40 | 9.40 | 3 035 | 29 654 |
| 21.10.2026 | 12.08 | 12.08 | 11.98 | 11.98 | 200 | 2 406 |
| 20.10.2026 | 12.60 | 12.60 | 12.60 | 12.60 | 100 | 1 260 |
| 19.10.2026 | 14.32 | 14.32 | 13.06 | 13.12 | 7 000 | 93 310 |
| 16.10.2026 | 14.74 | 14.74 | 13.52 | 14.38 | 625 | 8 866 |
| 15.10.2026 | 13.14 | 13.58 | 13.14 | 13.56 | 2 000 | 26 686 |
| 14.10.2026 | 11.42 | 11.42 | 11.42 | 11.42 | 25 | 286 |
| 01.10.2026 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | 29 |
| 30.09.2026 | 15.14 | 15.14 | 14.72 | 14.72 | 150 | 22 |
| 28.09.2026 | 14.28 | 14.28 | 12.56 | 12.56 | 191 | 26 |
| 15.09.2026 | 18.78 | 18.78 | 18.78 | 18.78 | 150 | 28 |
| 07.09.2026 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | 23 |
| 04.09.2026 | 26.00 | 26.00 | 23.10 | 23.10 | 215 | 55 |
| 03.09.2026 | 26.30 | 26.30 | 26.30 | 26.30 | 44 | 12 |
| 31.08.2026 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | 25 |
| 28.08.2026 | 31.30 | 31.30 | 31.30 | 31.30 | 130 | 41 |
| 26.08.2026 | 31.05 | 31.05 | 31.05 | 31.05 | 21 | 7 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
