Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86462
25.05+2.45(+10.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 12.50 | 12.50 | 12.50 | 12.50 | 197 | 25 |
| 03.11.2025 | 12.80 | 12.80 | 12.80 | 12.80 | 38 | 5 |
| 30.10.2025 | 12.02 | 12.02 | 12.02 | 12.02 | 3 169 | 381 |
| 29.10.2025 | 12.70 | 12.70 | 12.62 | 12.62 | 2 100 | 267 |
| 28.10.2025 | 9.10 | 11.08 | 9.10 | 11.08 | 5 214 | 499 |
| 23.10.2025 | 16.96 | 18.12 | 16.96 | 18.12 | 215 | 38 |
| 22.10.2025 | 17.86 | 17.86 | 13.62 | 13.62 | 325 | 55 |
| 21.10.2025 | 22.90 | 22.90 | 17.34 | 17.34 | 1 299 | 258 |
| 17.10.2025 | 25.70 | 25.70 | 23.65 | 23.65 | 352 | 86 |
| 16.10.2025 | 21.45 | 21.45 | 21.45 | 21.45 | 46 | 10 |
| 15.10.2025 | 20.60 | 20.75 | 20.60 | 20.75 | 36 | 7 |
| 14.10.2025 | 16.92 | 18.16 | 16.92 | 18.16 | 222 | 40 |
| 13.10.2025 | 15.38 | 15.38 | 15.38 | 15.38 | 4 | 1 |
Biznesradar bez reklam? Sprawdź BR Plus
