Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86207
48.70-3.30(-6.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2026 | 48.70 | 48.70 | 48.70 | 48.70 | 150 | 73 |
| 29.01.2026 | 63.60 | 63.60 | 63.60 | 63.60 | 100 | 64 |
| 28.01.2026 | 55.40 | 55.40 | 55.40 | 55.40 | 67 | 37 |
| 26.01.2026 | 49.65 | 49.65 | 48.70 | 48.70 | 1 188 | 580 |
| 21.01.2026 | 41.85 | 41.85 | 41.85 | 41.85 | 57 | 24 |
| 20.01.2026 | 37.75 | 37.75 | 37.75 | 37.75 | 65 | 25 |
| 19.01.2026 | 35.55 | 35.55 | 35.55 | 35.55 | 87 | 31 |
| 13.01.2026 | 33.40 | 33.40 | 33.40 | 33.40 | 54 | 18 |
| 09.01.2026 | 30.05 | 30.05 | 30.05 | 30.05 | 60 | 18 |
| 05.01.2026 | 27.80 | 27.80 | 27.80 | 27.80 | 67 | 19 |
| 02.01.2026 | 25.55 | 25.75 | 23.60 | 23.60 | 10 114 | 2 592 |
| 30.12.2025 | 25.50 | 25.65 | 24.75 | 24.75 | 10 097 | 2 545 |
| 29.12.2025 | 28.70 | 28.70 | 23.90 | 23.90 | 400 | 105 |
| 22.12.2025 | 26.65 | 26.65 | 26.65 | 26.65 | 232 | 62 |
| 16.12.2025 | 21.95 | 23.60 | 21.95 | 23.60 | 10 211 | 2 406 |
| 12.12.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 89 | 22 |
| 05.12.2025 | 21.45 | 21.45 | 21.45 | 21.45 | 90 | 19 |
| 04.12.2025 | 19.30 | 19.92 | 19.30 | 19.92 | 10 140 | 2 019 |
| 01.12.2025 | 22.00 | 22.00 | 21.25 | 21.25 | 72 | 16 |
| 28.11.2025 | 19.00 | 19.00 | 18.80 | 18.80 | 1 312 | 248 |
| 26.11.2025 | 18.70 | 19.04 | 18.70 | 19.04 | 10 020 | 1 874 |
| 25.11.2025 | 17.78 | 18.18 | 17.78 | 18.18 | 10 100 | 1 807 |
| 24.11.2025 | 16.32 | 16.32 | 16.32 | 16.32 | 50 | 8 |
| 21.11.2025 | 14.44 | 15.60 | 14.44 | 15.60 | 270 | 40 |
| 19.11.2025 | 16.28 | 17.54 | 16.28 | 17.54 | 78 500 | 13 487 |
| 18.11.2025 | 13.96 | 15.88 | 13.96 | 15.88 | 1 805 | 281 |
| 17.11.2025 | 16.36 | 16.36 | 15.52 | 15.52 | 60 000 | 9 732 |
| 14.11.2025 | 19.58 | 19.58 | 15.06 | 16.02 | 80 220 | 12 470 |
| 13.11.2025 | 21.50 | 21.80 | 20.00 | 20.00 | 4 940 | 1 051 |
| 12.11.2025 | 17.92 | 19.26 | 17.92 | 19.26 | 220 | 41 |
| 10.11.2025 | 16.18 | 17.00 | 15.98 | 16.56 | 2 055 | 335 |
| 07.11.2025 | 13.46 | 13.46 | 12.86 | 13.22 | 875 | 114 |
| 06.11.2025 | 13.90 | 14.12 | 13.06 | 13.06 | 7 465 | 1 041 |
| 05.11.2025 | 12.70 | 12.90 | 11.98 | 12.46 | 10 390 | 1 285 |
| 04.11.2025 | 13.36 | 13.56 | 11.10 | 12.08 | 5 999 | 746 |
| 03.11.2025 | 13.86 | 14.66 | 13.50 | 14.66 | 2 983 | 420 |
| 31.10.2025 | 14.54 | 14.90 | 13.82 | 14.88 | 8 430 | 1 226 |
| 30.10.2025 | 12.98 | 14.24 | 12.36 | 13.72 | 12 210 | 1 627 |
| 29.10.2025 | 14.02 | 14.64 | 13.90 | 14.30 | 771 | 109 |
| 28.10.2025 | 10.86 | 12.28 | 9.86 | 12.28 | 11 098 | 1 327 |
| 27.10.2025 | 16.12 | 16.12 | 12.90 | 13.40 | 7 681 | 1 102 |
| 24.10.2025 | 17.12 | 18.52 | 15.68 | 18.52 | 1 390 | 228 |
| 23.10.2025 | 18.08 | 19.26 | 18.02 | 19.06 | 563 | 104 |
| 22.10.2025 | 18.70 | 19.20 | 14.44 | 14.44 | 2 692 | 439 |
| 21.10.2025 | 26.00 | 26.00 | 18.82 | 18.82 | 1 054 | 228 |
| 20.10.2025 | 23.25 | 25.15 | 23.25 | 25.15 | 68 | 16 |
| 17.10.2025 | 26.55 | 26.55 | 22.50 | 23.65 | 1 200 | 280 |
| 16.10.2025 | 22.45 | 23.60 | 22.45 | 23.60 | 893 | 206 |
| 15.10.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 5 | 1 |
| 14.10.2025 | 18.20 | 19.54 | 18.20 | 19.06 | 7 800 | 1 480 |
Biznesradar bez reklam? Sprawdź BR Plus
