Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86207
8.59-1.79(-17.24%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.10.2026 | 9.73 | 9.73 | 7.20 | 8.59 | 125 992 | 1 130 344 |
| 06.10.2026 | 9.66 | 10.58 | 9.66 | 10.38 | 20 558 | 210 797 |
| 05.10.2026 | 10.80 | 10.80 | 9.98 | 9.98 | 1 693 | 18 109 |
| 02.10.2026 | 11.86 | 13.54 | 11.86 | 12.00 | 4 320 | 518 |
| 01.10.2026 | 10.74 | 11.44 | 10.68 | 10.74 | 5 766 | 625 |
| 30.09.2026 | 12.26 | 12.66 | 12.26 | 12.66 | 8 737 | 1 102 |
| 29.09.2026 | 10.24 | 11.44 | 10.12 | 11.40 | 11 316 | 1 174 |
| 28.09.2026 | 11.02 | 11.02 | 9.58 | 9.58 | 2 554 | 273 |
| 25.09.2026 | 16.20 | 16.56 | 14.66 | 15.28 | 7 697 | 1 220 |
| 24.09.2026 | 15.76 | 15.76 | 15.00 | 15.00 | 3 755 | 580 |
| 23.09.2026 | 16.68 | 16.68 | 15.80 | 15.80 | 832 | 136 |
| 21.09.2026 | 17.98 | 18.00 | 17.34 | 17.34 | 650 | 115 |
| 18.09.2026 | 19.90 | 19.90 | 19.90 | 19.90 | 718 | 143 |
| 17.09.2026 | 16.86 | 18.92 | 16.86 | 18.84 | 108 | 20 |
| 16.09.2026 | 17.58 | 17.58 | 17.50 | 17.50 | 651 | 114 |
| 14.09.2026 | 16.60 | 16.60 | 14.84 | 14.84 | 691 | 108 |
| 11.09.2026 | 18.50 | 19.80 | 18.50 | 19.80 | 150 | 28 |
| 10.09.2026 | 17.42 | 17.42 | 17.42 | 17.42 | 200 | 35 |
| 09.09.2026 | 20.10 | 20.10 | 20.10 | 20.10 | 87 | 17 |
| 08.09.2026 | 19.66 | 19.66 | 19.66 | 19.66 | 25 | 5 |
| 07.09.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 55 | 11 |
| 04.09.2026 | 22.75 | 22.75 | 19.48 | 19.96 | 451 | 90 |
| 03.09.2026 | 21.40 | 23.35 | 21.40 | 23.10 | 1 768 | 411 |
| 02.09.2026 | 16.90 | 17.90 | 16.90 | 17.90 | 401 | 70 |
| 31.08.2026 | 21.55 | 21.55 | 21.50 | 21.50 | 150 | 32 |
| 26.08.2026 | 28.45 | 28.60 | 28.05 | 28.05 | 370 | 105 |
| 25.08.2026 | 29.15 | 29.20 | 28.55 | 28.55 | 376 | 109 |
| 24.08.2026 | 29.50 | 29.65 | 29.35 | 29.65 | 730 | 215 |
| 21.08.2026 | 26.35 | 27.25 | 26.35 | 27.25 | 270 | 73 |
| 20.08.2026 | 23.70 | 23.75 | 23.70 | 23.70 | 250 | 59 |
| 19.08.2026 | 19.02 | 22.80 | 19.02 | 22.70 | 510 | 112 |
| 18.08.2026 | 20.75 | 20.75 | 20.60 | 20.60 | 180 | 37 |
| 17.08.2026 | 20.40 | 21.30 | 20.40 | 21.30 | 530 | 111 |
| 14.08.2026 | 18.44 | 18.68 | 18.44 | 18.68 | 530 | 99 |
| 13.08.2026 | 20.10 | 20.65 | 20.10 | 20.55 | 300 | 61 |
| 12.08.2026 | 21.00 | 22.00 | 21.00 | 21.70 | 478 | 102 |
| 11.08.2026 | 19.54 | 20.50 | 19.42 | 20.40 | 2 078 | 412 |
| 10.08.2026 | 19.16 | 19.20 | 18.40 | 18.98 | 3 065 | 581 |
| 07.08.2026 | 16.84 | 19.58 | 16.84 | 19.04 | 4 327 | 781 |
| 06.08.2026 | 15.54 | 16.48 | 15.16 | 15.86 | 7 245 | 1 128 |
| 05.08.2026 | 12.38 | 14.82 | 11.84 | 14.80 | 5 034 | 644 |
| 04.08.2026 | 8.48 | 9.45 | 7.83 | 9.03 | 21 549 | 1 922 |
| 03.08.2026 | 8.11 | 8.39 | 7.04 | 7.46 | 29 346 | 2 322 |
| 31.07.2026 | 8.98 | 8.98 | 7.18 | 7.87 | 7 628 | 613 |
| 30.07.2026 | 7.94 | 10.28 | 7.70 | 10.10 | 19 521 | 1 719 |
| 29.07.2026 | 8.07 | 8.07 | 6.25 | 6.39 | 15 315 | 1 117 |
| 28.07.2026 | 8.27 | 8.27 | 6.94 | 7.33 | 14 283 | 1 059 |
| 27.07.2026 | 10.24 | 10.28 | 9.00 | 9.00 | 20 550 | 2 011 |
| 24.07.2026 | 8.18 | 9.00 | 8.18 | 8.85 | 7 194 | 615 |
| 23.07.2026 | 10.04 | 10.08 | 8.07 | 8.83 | 21 958 | 1 971 |
Biznesradar bez reklam? Sprawdź BR Plus
