Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86199
31.15+2.20(+7.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2026 | 9.35 | 12.22 | 9.22 | 11.94 | 813 | 80 |
| 13.07.2026 | 8.60 | 8.60 | 8.60 | 8.60 | 78 | 7 |
| 08.07.2026 | 10.24 | 10.40 | 10.20 | 10.40 | 969 | 100 |
| 07.07.2026 | 13.28 | 14.66 | 13.00 | 14.66 | 3 955 | 521 |
| 06.07.2026 | 14.52 | 14.52 | 14.28 | 14.28 | 3 970 | 576 |
| 03.07.2026 | 15.18 | 15.18 | 14.78 | 14.78 | 3 982 | 594 |
| 02.07.2026 | 11.32 | 13.06 | 10.90 | 12.96 | 3 800 | 451 |
| 01.07.2026 | 10.44 | 12.10 | 10.44 | 12.10 | 675 | 77 |
| 30.06.2026 | 9.35 | 9.41 | 9.35 | 9.41 | 275 | 26 |
| 29.06.2026 | 10.90 | 10.90 | 10.36 | 10.48 | 723 | 76 |
| 26.06.2026 | 11.50 | 11.50 | 11.50 | 11.50 | 233 | 27 |
| 25.06.2026 | 8.61 | 9.45 | 8.61 | 9.45 | 3 703 | 334 |
| 17.06.2026 | 20.85 | 20.85 | 20.85 | 20.85 | 95 | 20 |
| 15.06.2026 | 20.75 | 22.05 | 20.75 | 22.05 | 402 | 87 |
| 12.06.2026 | 16.88 | 16.88 | 15.86 | 15.86 | 1 190 | 193 |
| 11.06.2026 | 12.40 | 12.42 | 12.20 | 12.20 | 824 | 101 |
| 10.06.2026 | 15.12 | 15.40 | 15.12 | 15.40 | 889 | 135 |
| 08.06.2026 | 20.35 | 20.35 | 20.05 | 20.05 | 123 | 25 |
| 18.05.2026 | 30.30 | 30.30 | 30.30 | 30.30 | 153 | 46 |
| 15.05.2026 | 29.90 | 29.90 | 29.00 | 29.00 | 153 | 45 |
| 17.04.2026 | 38.65 | 40.15 | 38.65 | 40.15 | 76 | 30 |
| 16.04.2026 | 39.00 | 39.00 | 39.00 | 39.00 | 27 | 11 |
| 09.04.2026 | 36.65 | 36.65 | 36.65 | 36.65 | 27 | 10 |
| 08.04.2026 | 38.95 | 38.95 | 38.95 | 38.95 | 31 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
