Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86579
34.70+0.70(+2.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2026 | 34.70 | 34.70 | 34.70 | 34.70 | 30 | 10 |
| 07.04.2026 | 30.20 | 30.40 | 30.20 | 30.40 | 91 | 28 |
| 02.04.2026 | 29.20 | 29.85 | 29.20 | 29.85 | 634 | 185 |
| 01.04.2026 | 33.20 | 34.10 | 33.20 | 34.10 | 2 246 | 748 |
| 31.03.2026 | 28.05 | 28.15 | 27.20 | 28.15 | 1 562 | 438 |
| 27.03.2026 | 22.30 | 27.00 | 22.00 | 26.45 | 33 675 | 7 521 |
| 26.03.2026 | 24.35 | 24.35 | 24.35 | 24.35 | 25 | 6 |
| 25.03.2026 | 26.65 | 27.35 | 26.65 | 26.85 | 25 898 | 6 992 |
| 24.03.2026 | 21.75 | 22.15 | 21.75 | 22.15 | 88 | 19 |
| 23.03.2026 | 16.44 | 21.50 | 16.24 | 21.50 | 503 | 89 |
| 20.03.2026 | 28.45 | 28.45 | 28.30 | 28.30 | 75 | 21 |
| 19.03.2026 | 33.90 | 33.90 | 28.35 | 28.35 | 65 | 19 |
| 16.03.2026 | 44.95 | 44.95 | 44.95 | 44.95 | 15 | 7 |
| 06.03.2026 | 47.70 | 47.70 | 47.70 | 47.70 | 15 | 7 |
| 03.03.2026 | 50.50 | 50.50 | 46.50 | 46.60 | 1 150 | 565 |
| 02.03.2026 | 55.30 | 55.30 | 55.30 | 55.30 | 100 | 55 |
| 27.02.2026 | 51.00 | 51.50 | 51.00 | 51.30 | 426 | 218 |
| 26.02.2026 | 49.50 | 49.50 | 49.50 | 49.50 | 40 | 20 |
| 23.02.2026 | 48.30 | 48.30 | 48.30 | 48.30 | 77 | 37 |
| 19.02.2026 | 42.90 | 44.00 | 42.90 | 44.00 | 106 | 46 |
| 17.02.2026 | 39.90 | 39.90 | 38.30 | 38.30 | 142 | 56 |
| 13.02.2026 | 43.00 | 43.00 | 43.00 | 43.00 | 8 | 3 |
| 11.02.2026 | 46.00 | 46.80 | 46.00 | 46.80 | 750 | 349 |
| 06.02.2026 | 38.40 | 38.40 | 38.40 | 38.40 | 11 | 4 |
| 03.02.2026 | 41.25 | 41.25 | 40.35 | 40.35 | 31 | 13 |
| 02.02.2026 | 30.00 | 35.00 | 30.00 | 32.90 | 221 | 73 |
| 30.01.2026 | 42.15 | 47.70 | 42.00 | 43.00 | 2 129 | 928 |
| 29.01.2026 | 47.80 | 47.80 | 47.80 | 47.80 | 12 | 6 |
| 23.01.2026 | 40.65 | 40.65 | 40.65 | 40.65 | 130 | 53 |
| 15.01.2026 | 30.25 | 30.25 | 30.25 | 30.25 | 50 | 15 |
| 14.01.2026 | 31.15 | 31.60 | 31.15 | 31.60 | 110 | 34 |
| 12.01.2026 | 29.75 | 30.45 | 29.75 | 30.35 | 180 | 54 |
| 09.01.2026 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | 26 |
| 08.01.2026 | 24.30 | 24.30 | 24.30 | 24.30 | 80 | 19 |
| 07.01.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | 25 |
| 02.01.2026 | 23.05 | 23.05 | 21.85 | 21.85 | 172 | 39 |
| 23.12.2025 | 26.30 | 26.30 | 26.30 | 26.30 | 10 | 3 |
| 22.12.2025 | 23.90 | 23.90 | 23.90 | 23.90 | 390 | 93 |
| 17.12.2025 | 20.65 | 20.65 | 20.65 | 20.65 | 260 | 54 |
| 16.12.2025 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | 19 |
| 15.12.2025 | 21.75 | 21.75 | 21.75 | 21.75 | 145 | 32 |
| 12.12.2025 | 20.50 | 21.50 | 20.50 | 21.50 | 210 | 45 |
| 11.12.2025 | 17.28 | 17.28 | 17.28 | 17.28 | 690 | 119 |
| 09.12.2025 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | 17 |
| 08.12.2025 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | 16 |
| 03.12.2025 | 17.22 | 17.24 | 17.22 | 17.24 | 200 | 34 |
| 02.12.2025 | 18.16 | 18.16 | 18.00 | 18.00 | 200 | 36 |
| 28.11.2025 | 17.24 | 17.24 | 17.24 | 17.24 | 100 | 17 |
| 26.11.2025 | 15.90 | 16.24 | 15.90 | 16.24 | 300 | 48 |
| 25.11.2025 | 15.00 | 15.40 | 14.32 | 15.40 | 400 | 60 |
Biznesradar bez reklam? Sprawdź BR Plus
