Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86579
47.70+0.20(+0.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
