Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86199
29.70+0.80(+2.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 29.70 | 29.70 | 29.70 | 29.70 | 1 | 0 |
| 05.01.2026 | 28.50 | 28.50 | 27.45 | 27.45 | 66 | 18 |
| 23.12.2025 | 28.80 | 29.55 | 28.80 | 29.55 | 300 | 88 |
| 22.12.2025 | 28.10 | 28.10 | 28.10 | 28.10 | 20 000 | 5 620 |
| 17.12.2025 | 25.85 | 25.85 | 25.85 | 25.85 | 1 | 0 |
| 15.12.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 20 000 | 5 180 |
| 10.12.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 189 | 40 |
| 02.12.2025 | 21.10 | 21.25 | 21.10 | 21.25 | 186 | 39 |
| 01.12.2025 | 23.20 | 23.20 | 23.20 | 23.20 | 173 | 40 |
| 28.11.2025 | 20.60 | 21.55 | 20.60 | 21.55 | 254 | 53 |
| 26.11.2025 | 20.30 | 20.55 | 20.30 | 20.55 | 80 | 16 |
| 25.11.2025 | 18.80 | 18.80 | 18.80 | 18.80 | 100 | 19 |
| 24.11.2025 | 17.10 | 17.10 | 17.10 | 17.10 | 32 | 5 |
| 21.11.2025 | 16.00 | 16.00 | 16.00 | 16.00 | 32 | 5 |
| 19.11.2025 | 17.38 | 18.66 | 17.38 | 18.66 | 183 | 34 |
| 18.11.2025 | 15.26 | 16.70 | 15.26 | 16.70 | 430 | 67 |
| 17.11.2025 | 16.80 | 16.80 | 16.68 | 16.68 | 3 000 | 502 |
| 14.11.2025 | 21.15 | 21.15 | 18.72 | 18.72 | 20 | 4 |
| 13.11.2025 | 23.10 | 23.10 | 21.80 | 21.80 | 2 775 | 609 |
| 10.11.2025 | 17.72 | 17.72 | 17.72 | 17.72 | 131 | 23 |
| 06.11.2025 | 15.14 | 15.24 | 15.14 | 15.24 | 235 | 36 |
| 05.11.2025 | 14.30 | 14.30 | 13.82 | 13.82 | 235 | 33 |
| 03.11.2025 | 16.04 | 16.04 | 16.04 | 16.04 | 80 | 13 |
| 31.10.2025 | 16.04 | 16.10 | 15.82 | 16.10 | 330 | 53 |
| 30.10.2025 | 13.96 | 15.60 | 13.82 | 15.42 | 2 410 | 357 |
| 29.10.2025 | 15.38 | 16.10 | 15.10 | 15.10 | 931 | 146 |
| 28.10.2025 | 11.62 | 13.36 | 11.62 | 13.36 | 770 | 98 |
| 23.10.2025 | 19.70 | 19.70 | 19.70 | 19.70 | 30 | 6 |
| 22.10.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 2 435 | 498 |
| 21.10.2025 | 24.40 | 24.50 | 24.40 | 24.50 | 5 | 1 |
| 20.10.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 1 864 | 459 |
| 17.10.2025 | 27.35 | 27.35 | 24.40 | 24.40 | 800 | 213 |
| 15.10.2025 | 22.85 | 23.50 | 22.85 | 23.50 | 201 | 46 |
| 14.10.2025 | 20.20 | 20.20 | 19.52 | 19.52 | 43 | 8 |
| 13.10.2025 | 18.24 | 18.24 | 18.24 | 18.24 | 200 | 36 |
| 10.10.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 200 | 29 |
| 08.10.2025 | 16.92 | 17.18 | 16.76 | 16.76 | 3 599 | 611 |
| 07.10.2025 | 14.96 | 14.96 | 14.96 | 14.96 | 1 864 | 279 |
| 06.10.2025 | 13.14 | 13.44 | 13.14 | 13.44 | 48 | 6 |
Biznesradar bez reklam? Sprawdź BR Plus
