Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86199
8.20-0.01(-0.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2026 | 34.60 | 34.60 | 34.60 | 34.60 | 20 | 7 |
| 02.04.2026 | 34.70 | 34.70 | 34.70 | 34.70 | 50 | 17 |
| 01.04.2026 | 37.50 | 38.35 | 37.50 | 38.35 | 143 | 54 |
| 25.03.2026 | 31.60 | 32.50 | 31.40 | 31.40 | 201 | 64 |
| 24.03.2026 | 27.00 | 27.00 | 24.90 | 25.80 | 430 | 112 |
| 23.03.2026 | 19.44 | 28.85 | 19.44 | 27.60 | 3 114 | 690 |
| 19.03.2026 | 38.05 | 38.05 | 38.05 | 38.05 | 170 | 65 |
| 02.03.2026 | 61.80 | 61.80 | 61.80 | 61.80 | 46 | 28 |
| 23.02.2026 | 52.80 | 52.80 | 52.80 | 52.80 | 25 | 13 |
| 17.02.2026 | 44.50 | 44.50 | 44.50 | 44.50 | 1 781 | 793 |
| 13.02.2026 | 46.60 | 46.60 | 46.50 | 46.50 | 681 | 317 |
| 11.02.2026 | 49.75 | 51.00 | 49.75 | 51.00 | 44 | 22 |
| 06.02.2026 | 43.30 | 43.30 | 43.30 | 43.30 | 1 119 | 485 |
| 04.02.2026 | 49.25 | 49.25 | 49.25 | 49.25 | 170 | 84 |
| 02.02.2026 | 34.50 | 40.00 | 34.50 | 40.00 | 692 | 258 |
| 30.01.2026 | 51.50 | 51.50 | 51.50 | 51.50 | 250 | 129 |
| 29.01.2026 | 65.80 | 65.80 | 53.00 | 53.00 | 296 | 190 |
| 28.01.2026 | 56.90 | 56.90 | 56.90 | 56.90 | 290 | 165 |
| 23.01.2026 | 46.10 | 46.10 | 46.00 | 46.00 | 490 | 226 |
| 22.01.2026 | 42.35 | 42.35 | 42.35 | 42.35 | 318 | 135 |
| 20.01.2026 | 38.80 | 38.80 | 38.80 | 38.80 | 318 | 123 |
| 13.01.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | 35 |
| 12.01.2026 | 34.70 | 34.70 | 34.70 | 34.70 | 211 | 73 |
| 09.01.2026 | 30.50 | 30.95 | 30.50 | 30.95 | 1 000 | 307 |
| 07.01.2026 | 29.70 | 29.70 | 29.70 | 29.70 | 1 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
