Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86199
12.98+0.92(+7.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 12.82 | 13.02 | 12.82 | 12.98 | 819 | 10 607 |
| 15.10.2026 | 11.40 | 12.42 | 11.38 | 12.06 | 4 064 | 48 412 |
| 14.10.2026 | 11.74 | 12.02 | 9.22 | 9.58 | 13 308 | 150 019 |
| 13.10.2026 | 13.00 | 13.20 | 12.50 | 12.50 | 681 | 8 804 |
| 12.10.2026 | 12.50 | 12.64 | 12.50 | 12.64 | 544 | 6 838 |
| 09.10.2026 | 13.32 | 13.32 | 13.30 | 13.30 | 335 | 4 457 |
| 08.10.2026 | 11.04 | 11.30 | 10.50 | 11.30 | 2 719 | 29 881 |
| 07.10.2026 | 11.18 | 11.20 | 8.90 | 10.26 | 19 678 | 183 994 |
| 05.10.2026 | 12.16 | 12.16 | 12.16 | 12.16 | 246 | 2 991 |
| 01.10.2026 | 12.60 | 13.20 | 12.32 | 12.50 | 1 905 | 241 |
| 30.09.2026 | 13.86 | 14.32 | 12.88 | 12.88 | 9 815 | 1 358 |
| 29.09.2026 | 11.74 | 12.90 | 11.74 | 12.62 | 4 000 | 492 |
| 28.09.2026 | 12.70 | 12.70 | 11.20 | 11.20 | 9 973 | 1 170 |
| 25.09.2026 | 17.70 | 17.70 | 17.64 | 17.64 | 300 | 53 |
| 24.09.2026 | 17.42 | 17.42 | 16.38 | 16.38 | 350 | 58 |
| 23.09.2026 | 18.52 | 18.52 | 17.30 | 17.42 | 880 | 158 |
| 22.09.2026 | 17.98 | 18.90 | 17.98 | 18.40 | 312 | 57 |
| 17.09.2026 | 18.38 | 20.70 | 18.38 | 20.70 | 550 | 107 |
| 16.09.2026 | 19.10 | 19.10 | 19.10 | 19.10 | 100 | 19 |
| 15.09.2026 | 16.66 | 17.10 | 16.66 | 17.10 | 150 | 25 |
| 14.09.2026 | 18.14 | 18.14 | 18.14 | 18.14 | 100 | 18 |
| 11.09.2026 | 17.94 | 20.85 | 17.94 | 20.85 | 1 600 | 290 |
| 10.09.2026 | 20.00 | 20.00 | 19.66 | 19.68 | 520 | 103 |
| 28.08.2026 | 29.70 | 29.70 | 29.40 | 29.40 | 173 | 51 |
| 24.08.2026 | 31.35 | 31.35 | 31.15 | 31.15 | 3 442 | 1 075 |
| 21.08.2026 | 27.95 | 28.80 | 27.95 | 28.80 | 7 | 2 |
| 19.08.2026 | 24.35 | 24.35 | 24.35 | 24.35 | 500 | 122 |
| 18.08.2026 | 22.25 | 22.25 | 21.45 | 21.45 | 155 | 34 |
| 17.08.2026 | 22.55 | 23.00 | 22.10 | 23.00 | 1 347 | 309 |
| 14.08.2026 | 20.75 | 21.80 | 20.75 | 21.80 | 56 | 12 |
| 13.08.2026 | 21.65 | 21.85 | 21.55 | 21.85 | 1 087 | 236 |
| 12.08.2026 | 22.60 | 23.65 | 22.30 | 23.40 | 888 | 200 |
| 11.08.2026 | 21.00 | 21.50 | 21.00 | 21.50 | 161 | 34 |
| 10.08.2026 | 20.00 | 20.00 | 19.56 | 19.66 | 2 500 | 492 |
| 07.08.2026 | 18.44 | 20.00 | 18.42 | 20.00 | 4 411 | 830 |
| 05.08.2026 | 13.76 | 16.10 | 13.38 | 16.10 | 4 331 | 613 |
| 04.08.2026 | 9.90 | 10.80 | 9.90 | 10.72 | 2 277 | 238 |
| 03.08.2026 | 9.45 | 9.45 | 9.20 | 9.20 | 1 598 | 147 |
| 31.07.2026 | 10.66 | 10.66 | 8.80 | 9.30 | 998 | 96 |
| 30.07.2026 | 9.49 | 10.46 | 9.49 | 10.46 | 5 665 | 542 |
| 29.07.2026 | 9.60 | 9.60 | 7.89 | 7.89 | 6 740 | 610 |
| 28.07.2026 | 9.80 | 9.80 | 8.77 | 8.77 | 1 118 | 101 |
| 27.07.2026 | 11.80 | 11.80 | 11.60 | 11.60 | 2 211 | 257 |
| 24.07.2026 | 9.78 | 10.48 | 9.77 | 10.30 | 19 975 | 2 004 |
| 23.07.2026 | 12.40 | 12.40 | 9.71 | 9.95 | 2 904 | 316 |
| 22.07.2026 | 12.40 | 13.56 | 12.38 | 13.56 | 4 008 | 502 |
| 21.07.2026 | 11.02 | 11.02 | 10.06 | 10.06 | 6 617 | 692 |
| 20.07.2026 | 8.28 | 9.21 | 8.28 | 8.60 | 2 605 | 227 |
| 17.07.2026 | 7.86 | 8.20 | 6.86 | 8.20 | 3 382 | 253 |
| 16.07.2026 | 9.31 | 9.31 | 9.31 | 9.31 | 100 | 9 |
Biznesradar bez reklam? Sprawdź BR Plus
