Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD86587
31.50+4.15(+15.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.03.2026 | 26.35 | 26.35 | 26.20 | 26.20 | 1 080 | 284 |
| 30.03.2026 | 25.95 | 25.95 | 25.95 | 25.95 | 3 080 | 799 |
| 25.03.2026 | 25.50 | 25.50 | 25.50 | 25.50 | 5 | 1 |
| 23.03.2026 | 13.88 | 23.05 | 13.88 | 22.00 | 536 | 108 |
| 20.03.2026 | 26.40 | 26.40 | 26.40 | 26.40 | 138 | 36 |
| 19.03.2026 | 32.10 | 32.10 | 32.10 | 32.10 | 20 | 6 |
| 18.03.2026 | 40.95 | 40.95 | 40.95 | 40.95 | 857 | 351 |
| 16.03.2026 | 43.20 | 43.35 | 43.20 | 43.35 | 265 | 115 |
| 12.03.2026 | 49.00 | 49.00 | 49.00 | 49.00 | 857 | 420 |
| 06.03.2026 | 46.00 | 46.00 | 46.00 | 46.00 | 15 | 7 |
| 03.03.2026 | 53.40 | 53.40 | 45.00 | 45.00 | 50 | 24 |
| 27.02.2026 | 49.40 | 49.40 | 49.40 | 49.40 | 10 | 5 |
| 09.02.2026 | 42.35 | 42.35 | 42.35 | 42.35 | 36 | 15 |
| 06.02.2026 | 40.30 | 40.30 | 40.30 | 40.30 | 36 | 15 |
| 04.02.2026 | 45.00 | 45.00 | 43.00 | 43.20 | 134 | 58 |
| 02.02.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 9 529 | 2 859 |
| 30.01.2026 | 46.90 | 46.90 | 42.40 | 44.80 | 9 734 | 4 453 |
| 29.01.2026 | 51.20 | 51.20 | 47.50 | 47.50 | 65 | 33 |
| 28.01.2026 | 51.60 | 51.60 | 51.60 | 51.60 | 101 | 52 |
| 26.01.2026 | 45.20 | 45.20 | 44.70 | 44.70 | 1 161 | 519 |
| 22.01.2026 | 36.20 | 36.20 | 36.20 | 36.20 | 1 060 | 384 |
| 21.01.2026 | 38.20 | 38.20 | 38.20 | 38.20 | 20 | 8 |
| 14.01.2026 | 29.85 | 29.85 | 29.65 | 29.65 | 1 540 | 457 |
| 13.01.2026 | 29.15 | 29.75 | 29.15 | 29.75 | 502 | 149 |
| 12.01.2026 | 29.50 | 29.50 | 29.40 | 29.40 | 10 000 | 2 949 |
| 09.01.2026 | 25.00 | 25.55 | 24.50 | 25.55 | 9 300 | 2 307 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
