Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86462
35.30+4.70(+15.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2026 | 23.70 | 24.10 | 23.70 | 24.10 | 29 698 | 7 098 |
| 25.03.2026 | 28.20 | 28.20 | 28.20 | 28.20 | 15 | 4 |
| 23.03.2026 | 16.64 | 23.55 | 16.64 | 23.55 | 240 | 49 |
| 19.03.2026 | 35.90 | 35.90 | 31.30 | 31.30 | 3 107 | 1 030 |
| 17.03.2026 | 46.00 | 46.00 | 46.00 | 46.00 | 5 | 2 |
| 16.03.2026 | 45.70 | 45.70 | 45.70 | 45.70 | 30 | 14 |
| 11.03.2026 | 52.20 | 52.20 | 52.20 | 52.20 | 20 | 10 |
| 10.03.2026 | 52.10 | 53.70 | 52.10 | 53.70 | 25 | 13 |
| 06.03.2026 | 48.95 | 48.95 | 48.95 | 48.95 | 20 | 10 |
| 04.03.2026 | 52.60 | 52.60 | 52.60 | 52.60 | 11 | 6 |
| 03.03.2026 | 48.20 | 48.20 | 48.20 | 48.20 | 21 | 10 |
| 02.03.2026 | 59.60 | 59.60 | 59.00 | 59.00 | 20 | 12 |
| 27.02.2026 | 52.30 | 52.30 | 52.30 | 52.30 | 40 | 21 |
| 25.02.2026 | 51.50 | 51.50 | 51.50 | 51.50 | 40 | 21 |
| 23.02.2026 | 49.35 | 49.35 | 49.20 | 49.20 | 42 | 21 |
| 03.02.2026 | 42.50 | 42.50 | 42.50 | 42.50 | 5 | 2 |
| 02.02.2026 | 32.35 | 35.50 | 31.15 | 35.50 | 429 | 143 |
| 30.01.2026 | 48.75 | 48.75 | 48.75 | 48.75 | 5 | 2 |
| 28.01.2026 | 54.70 | 54.70 | 54.70 | 54.70 | 22 | 12 |
| 22.01.2026 | 39.60 | 39.60 | 39.60 | 39.60 | 50 | 20 |
| 19.01.2026 | 34.35 | 34.35 | 34.35 | 34.35 | 50 | 17 |
| 05.01.2026 | 25.05 | 25.05 | 25.05 | 25.05 | 67 | 17 |
| 02.01.2026 | 24.25 | 24.25 | 23.70 | 23.70 | 133 | 32 |
| 30.12.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 66 | 16 |
| 29.12.2025 | 21.85 | 21.85 | 21.85 | 21.85 | 73 | 16 |
| 23.12.2025 | 26.80 | 26.80 | 26.80 | 26.80 | 350 | 94 |
| 22.12.2025 | 25.45 | 25.65 | 25.45 | 25.65 | 123 | 31 |
| 19.12.2025 | 22.25 | 23.05 | 22.25 | 23.05 | 164 | 37 |
| 18.12.2025 | 22.90 | 22.90 | 22.90 | 22.90 | 80 | 18 |
| 16.12.2025 | 21.30 | 21.30 | 21.30 | 21.30 | 350 | 75 |
| 15.12.2025 | 22.85 | 22.85 | 22.35 | 22.35 | 158 | 36 |
| 12.12.2025 | 23.05 | 23.05 | 23.05 | 23.05 | 50 | 12 |
| 09.12.2025 | 18.60 | 18.60 | 18.60 | 18.60 | 128 | 24 |
| 08.12.2025 | 18.10 | 18.10 | 18.10 | 18.10 | 78 | 14 |
| 03.12.2025 | 18.76 | 19.52 | 18.76 | 19.52 | 128 | 25 |
| 28.11.2025 | 17.96 | 17.96 | 17.96 | 17.96 | 50 | 9 |
| 27.11.2025 | 17.30 | 17.30 | 17.30 | 17.30 | 8 000 | 1 384 |
| 26.11.2025 | 17.62 | 17.62 | 17.62 | 17.62 | 40 | 7 |
| 25.11.2025 | 16.56 | 16.94 | 16.56 | 16.94 | 80 | 13 |
| 24.11.2025 | 13.92 | 15.00 | 13.92 | 15.00 | 160 | 23 |
| 21.11.2025 | 12.98 | 14.20 | 12.92 | 14.20 | 2 244 | 291 |
| 20.11.2025 | 13.56 | 15.20 | 13.56 | 15.20 | 2 507 | 366 |
| 19.11.2025 | 14.80 | 15.72 | 14.76 | 15.72 | 3 701 | 548 |
| 18.11.2025 | 12.70 | 14.60 | 12.54 | 14.00 | 17 310 | 2 218 |
| 17.11.2025 | 14.88 | 14.88 | 14.00 | 14.00 | 4 589 | 676 |
| 14.11.2025 | 18.30 | 18.30 | 13.12 | 14.50 | 5 897 | 843 |
| 13.11.2025 | 18.78 | 19.08 | 18.78 | 19.06 | 670 | 127 |
| 12.11.2025 | 16.40 | 18.40 | 16.40 | 18.40 | 448 | 80 |
| 10.11.2025 | 14.74 | 15.56 | 14.74 | 15.56 | 374 | 56 |
| 07.11.2025 | 12.28 | 12.28 | 12.20 | 12.20 | 123 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
