Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86579
25.85+0.75(+2.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.11.2025 | 12.98 | 13.50 | 12.98 | 13.50 | 100 | 13 |
| 21.11.2025 | 11.76 | 12.74 | 11.68 | 12.74 | 1 350 | 167 |
| 20.11.2025 | 11.70 | 13.38 | 11.70 | 13.38 | 390 | 48 |
| 19.11.2025 | 13.70 | 14.82 | 13.70 | 14.12 | 792 | 112 |
| 18.11.2025 | 10.90 | 13.00 | 10.90 | 13.00 | 1 186 | 144 |
| 17.11.2025 | 12.86 | 13.30 | 12.44 | 12.78 | 2 054 | 267 |
| 14.11.2025 | 16.64 | 16.64 | 11.84 | 13.08 | 2 072 | 265 |
| 13.11.2025 | 18.50 | 18.62 | 17.20 | 17.20 | 6 154 | 1 135 |
| 12.11.2025 | 14.64 | 16.46 | 14.64 | 16.46 | 2 913 | 446 |
| 10.11.2025 | 13.50 | 14.12 | 13.32 | 13.66 | 2 640 | 361 |
| 07.11.2025 | 10.90 | 10.90 | 10.20 | 10.20 | 8 573 | 923 |
| 06.11.2025 | 10.90 | 11.20 | 9.88 | 9.88 | 2 282 | 246 |
| 05.11.2025 | 9.90 | 10.08 | 9.21 | 10.00 | 6 451 | 624 |
| 04.11.2025 | 10.80 | 10.82 | 8.42 | 8.87 | 4 867 | 500 |
| 03.11.2025 | 11.86 | 11.86 | 10.76 | 11.84 | 7 174 | 839 |
| 31.10.2025 | 11.78 | 12.04 | 11.20 | 11.80 | 6 679 | 777 |
| 30.10.2025 | 9.61 | 11.20 | 9.61 | 11.00 | 29 689 | 3 202 |
| 29.10.2025 | 11.26 | 11.96 | 11.16 | 11.16 | 187 266 | 22 093 |
| 28.10.2025 | 8.35 | 9.55 | 6.96 | 9.55 | 68 109 | 5 718 |
| 27.10.2025 | 13.40 | 13.40 | 10.24 | 10.24 | 18 214 | 2 116 |
| 24.10.2025 | 14.50 | 15.00 | 13.96 | 15.00 | 9 428 | 1 360 |
| 23.10.2025 | 15.18 | 16.00 | 15.18 | 16.00 | 3 416 | 528 |
| 22.10.2025 | 15.80 | 15.80 | 11.72 | 13.36 | 7 163 | 1 002 |
| 21.10.2025 | 21.40 | 21.40 | 14.96 | 14.96 | 10 296 | 1 910 |
| 20.10.2025 | 20.55 | 23.05 | 20.50 | 23.05 | 7 356 | 1 602 |
| 17.10.2025 | 21.05 | 21.05 | 19.20 | 19.72 | 1 250 | 249 |
| 16.10.2025 | 19.82 | 19.82 | 19.82 | 19.82 | 250 | 50 |
| 15.10.2025 | 19.12 | 19.12 | 19.12 | 19.12 | 250 | 48 |
| 14.10.2025 | 16.18 | 16.64 | 16.02 | 16.02 | 790 | 129 |
| 13.10.2025 | 13.94 | 14.56 | 13.94 | 14.50 | 1 965 | 285 |
| 10.10.2025 | 10.26 | 10.98 | 10.26 | 10.78 | 546 | 59 |
Biznesradar bez reklam? Sprawdź BR Plus
