Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86587
25.55+2.10(+8.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | 23 |
| 05.01.2026 | 22.50 | 22.50 | 22.10 | 22.10 | 1 062 | 238 |
| 29.12.2025 | 24.70 | 24.70 | 19.10 | 19.10 | 3 000 | 622 |
| 23.12.2025 | 24.90 | 25.00 | 24.50 | 24.50 | 677 | 168 |
| 22.12.2025 | 22.30 | 22.90 | 22.15 | 22.90 | 3 764 | 839 |
| 19.12.2025 | 19.28 | 19.80 | 19.28 | 19.80 | 100 | 20 |
| 18.12.2025 | 19.32 | 19.32 | 19.32 | 19.32 | 258 | 50 |
| 17.12.2025 | 19.20 | 19.20 | 19.20 | 19.20 | 700 | 134 |
| 16.12.2025 | 17.80 | 18.44 | 17.58 | 18.44 | 1 351 | 240 |
| 15.12.2025 | 19.88 | 19.88 | 19.38 | 19.38 | 900 | 177 |
| 12.12.2025 | 18.50 | 20.00 | 18.50 | 19.06 | 2 394 | 457 |
| 11.12.2025 | 15.62 | 16.50 | 15.60 | 16.50 | 518 | 82 |
| 10.12.2025 | 14.96 | 15.12 | 14.86 | 15.12 | 320 | 48 |
| 09.12.2025 | 15.40 | 15.54 | 14.96 | 15.50 | 915 | 140 |
| 08.12.2025 | 15.62 | 15.62 | 14.50 | 15.00 | 280 | 43 |
| 05.12.2025 | 16.20 | 17.04 | 16.20 | 17.04 | 771 | 127 |
| 04.12.2025 | 14.98 | 15.62 | 14.90 | 15.62 | 520 | 79 |
| 03.12.2025 | 15.60 | 16.50 | 15.28 | 16.22 | 252 | 41 |
| 02.12.2025 | 16.04 | 16.10 | 15.38 | 15.80 | 590 | 93 |
| 01.12.2025 | 16.92 | 17.68 | 16.28 | 16.36 | 1 095 | 187 |
| 28.11.2025 | 14.90 | 15.54 | 14.88 | 15.44 | 6 817 | 1 052 |
| 27.11.2025 | 13.96 | 14.10 | 13.96 | 14.10 | 810 | 113 |
| 25.11.2025 | 13.08 | 13.08 | 13.08 | 13.08 | 75 | 10 |
| 24.11.2025 | 11.46 | 11.46 | 11.00 | 11.00 | 800 | 90 |
| 21.11.2025 | 9.83 | 9.83 | 9.83 | 9.83 | 2 770 | 272 |
| 19.11.2025 | 12.66 | 12.66 | 12.66 | 12.66 | 250 | 32 |
| 18.11.2025 | 9.34 | 10.60 | 9.34 | 10.60 | 1 400 | 139 |
| 17.11.2025 | 11.90 | 11.90 | 11.34 | 11.34 | 800 | 92 |
| 14.11.2025 | 15.10 | 15.18 | 9.90 | 11.64 | 2 146 | 247 |
| 13.11.2025 | 16.90 | 17.30 | 16.00 | 16.00 | 1 675 | 289 |
| 12.11.2025 | 13.42 | 15.30 | 13.18 | 15.28 | 12 833 | 1 835 |
| 10.11.2025 | 11.62 | 12.58 | 11.62 | 11.72 | 4 949 | 584 |
| 07.11.2025 | 9.34 | 9.34 | 8.69 | 8.70 | 4 826 | 432 |
| 06.11.2025 | 9.52 | 9.58 | 8.47 | 8.61 | 3 018 | 281 |
| 05.11.2025 | 8.43 | 8.43 | 7.83 | 7.83 | 434 | 34 |
| 04.11.2025 | 8.90 | 9.06 | 6.51 | 6.73 | 9 329 | 816 |
| 03.11.2025 | 9.81 | 10.20 | 8.99 | 9.81 | 18 595 | 1 787 |
| 31.10.2025 | 10.10 | 10.42 | 9.20 | 10.02 | 15 908 | 1 583 |
| 30.10.2025 | 7.84 | 9.15 | 7.81 | 9.15 | 12 584 | 1 040 |
| 29.10.2025 | 9.36 | 11.00 | 9.17 | 9.17 | 80 543 | 7 713 |
| 28.10.2025 | 6.74 | 7.87 | 5.43 | 7.87 | 311 853 | 21 134 |
| 27.10.2025 | 10.90 | 10.96 | 8.40 | 8.83 | 10 559 | 1 028 |
| 24.10.2025 | 12.88 | 14.26 | 11.52 | 14.00 | 4 380 | 575 |
| 23.10.2025 | 13.74 | 15.00 | 13.10 | 14.80 | 4 565 | 636 |
| 22.10.2025 | 14.84 | 14.90 | 10.20 | 10.20 | 22 100 | 2 709 |
| 21.10.2025 | 21.85 | 21.85 | 12.98 | 13.50 | 5 675 | 978 |
| 20.10.2025 | 18.98 | 21.65 | 18.80 | 21.60 | 125 932 | 26 811 |
| 17.10.2025 | 22.70 | 22.75 | 18.96 | 19.06 | 11 212 | 2 456 |
| 16.10.2025 | 18.00 | 19.40 | 18.00 | 19.10 | 9 036 | 1 693 |
| 15.10.2025 | 17.10 | 17.50 | 16.80 | 17.50 | 1 056 | 181 |
Biznesradar bez reklam? Sprawdź BR Plus
