Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86579
11.12+3.60(+47.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2026 | 11.16 | 12.72 | 11.02 | 11.12 | 6 918 | 838 |
| 11.06.2026 | 8.08 | 8.57 | 6.95 | 7.70 | 183 404 | 14 281 |
| 10.06.2026 | 10.72 | 10.72 | 10.54 | 10.54 | 647 | 69 |
| 08.06.2026 | 15.90 | 15.90 | 15.26 | 15.26 | 775 | 121 |
| 05.06.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 9 | 2 |
| 01.06.2026 | 23.15 | 23.15 | 23.15 | 23.15 | 50 | 12 |
| 29.05.2026 | 23.70 | 23.70 | 23.70 | 23.70 | 59 | 14 |
| 28.05.2026 | 19.40 | 20.55 | 19.40 | 20.30 | 40 | 8 |
| 27.05.2026 | 20.80 | 21.75 | 20.30 | 20.90 | 40 | 8 |
| 26.05.2026 | 23.75 | 23.85 | 23.75 | 23.85 | 21 | 5 |
| 25.05.2026 | 25.20 | 25.20 | 25.20 | 25.20 | 19 | 5 |
| 19.05.2026 | 23.00 | 23.70 | 23.00 | 23.70 | 160 | 37 |
| 18.05.2026 | 25.10 | 25.10 | 25.10 | 25.10 | 15 | 4 |
| 13.05.2026 | 30.65 | 30.95 | 30.20 | 30.20 | 22 870 | 7 043 |
| 06.05.2026 | 30.60 | 30.60 | 30.60 | 30.60 | 300 | 92 |
| 29.04.2026 | 26.00 | 26.00 | 25.95 | 25.95 | 454 | 118 |
| 28.04.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | 87 |
| 22.04.2026 | 32.85 | 32.85 | 32.85 | 32.85 | 1 | 0 |
| 17.04.2026 | 35.95 | 35.95 | 35.95 | 35.95 | 100 | 36 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
