Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD87882
46.55+3.35(+7.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.03.2026 | 46.55 | 46.55 | 46.55 | 46.55 | 20 | 9 |
| 03.03.2026 | 51.90 | 51.90 | 50.00 | 50.00 | 73 | 37 |
| 02.03.2026 | 54.00 | 54.50 | 54.00 | 54.50 | 141 | 76 |
| 27.02.2026 | 45.50 | 45.50 | 45.40 | 45.40 | 55 | 25 |
| 26.02.2026 | 45.30 | 45.30 | 45.30 | 45.30 | 35 | 16 |
| 25.02.2026 | 46.05 | 46.05 | 46.05 | 46.05 | 25 | 12 |
| 24.02.2026 | 45.50 | 45.50 | 44.20 | 44.20 | 85 | 38 |
| 23.02.2026 | 44.20 | 44.20 | 44.20 | 44.20 | 15 | 7 |
| 17.02.2026 | 36.80 | 36.80 | 34.80 | 34.80 | 50 | 18 |
| 09.02.2026 | 39.25 | 39.25 | 39.25 | 39.25 | 60 | 24 |
| 04.02.2026 | 42.35 | 42.35 | 42.35 | 42.35 | 100 | 42 |
| 02.02.2026 | 25.50 | 30.75 | 25.50 | 28.30 | 1 278 | 358 |
| 30.01.2026 | 38.00 | 42.15 | 38.00 | 42.15 | 326 | 131 |
| 29.01.2026 | 58.00 | 58.00 | 45.70 | 45.70 | 150 | 75 |
| 28.01.2026 | 48.35 | 48.35 | 48.35 | 48.35 | 15 | 7 |
| 27.01.2026 | 42.90 | 42.90 | 41.50 | 41.50 | 85 | 36 |
| 26.01.2026 | 43.00 | 43.00 | 43.00 | 43.00 | 48 | 21 |
| 23.01.2026 | 37.20 | 37.95 | 37.20 | 37.95 | 147 | 55 |
| 22.01.2026 | 34.05 | 34.05 | 34.05 | 34.05 | 40 | 14 |
| 21.01.2026 | 35.30 | 35.35 | 35.30 | 35.35 | 324 | 114 |
| 19.01.2026 | 28.85 | 28.90 | 28.85 | 28.90 | 222 | 64 |
| 16.01.2026 | 26.40 | 26.75 | 26.40 | 26.75 | 118 | 31 |
| 13.01.2026 | 25.80 | 25.85 | 25.80 | 25.85 | 272 | 70 |
| 12.01.2026 | 25.75 | 25.75 | 25.75 | 25.75 | 50 | 13 |
| 09.01.2026 | 21.70 | 21.95 | 21.70 | 21.95 | 465 | 101 |
| 07.01.2026 | 21.50 | 21.50 | 21.50 | 21.50 | 329 | 71 |
| 29.12.2025 | 20.90 | 20.90 | 17.40 | 17.40 | 1 562 | 304 |
| 23.12.2025 | 22.70 | 22.75 | 21.25 | 21.25 | 430 | 93 |
| 22.12.2025 | 20.05 | 20.05 | 19.98 | 19.98 | 167 | 33 |
| 19.12.2025 | 17.24 | 17.70 | 17.06 | 17.70 | 368 | 64 |
| 18.12.2025 | 17.14 | 17.48 | 16.56 | 17.48 | 376 | 65 |
| 17.12.2025 | 16.74 | 17.70 | 16.68 | 17.50 | 1 061 | 181 |
| 16.12.2025 | 15.72 | 17.34 | 15.38 | 17.00 | 519 | 86 |
| 15.12.2025 | 17.86 | 17.86 | 16.68 | 17.10 | 200 | 35 |
| 12.12.2025 | 17.30 | 18.00 | 16.30 | 17.00 | 260 | 45 |
| 11.12.2025 | 13.18 | 13.40 | 13.18 | 13.40 | 1 100 | 146 |
| 10.12.2025 | 12.82 | 12.82 | 12.64 | 12.64 | 1 100 | 140 |
| 09.12.2025 | 13.08 | 13.08 | 13.00 | 13.00 | 900 | 117 |
| 08.12.2025 | 12.40 | 12.40 | 12.40 | 12.40 | 750 | 93 |
| 05.12.2025 | 13.86 | 13.86 | 13.86 | 13.86 | 500 | 69 |
| 04.12.2025 | 12.80 | 13.10 | 12.80 | 13.10 | 2 980 | 388 |
| 03.12.2025 | 13.44 | 14.50 | 12.98 | 13.72 | 15 626 | 2 105 |
| 02.12.2025 | 12.96 | 13.86 | 12.74 | 13.86 | 662 | 87 |
| 01.12.2025 | 14.98 | 14.98 | 14.98 | 14.98 | 95 | 14 |
| 28.11.2025 | 12.20 | 12.96 | 12.20 | 12.96 | 611 | 78 |
| 27.11.2025 | 11.90 | 11.94 | 11.62 | 11.82 | 4 101 | 481 |
| 26.11.2025 | 12.14 | 12.30 | 11.50 | 11.96 | 4 492 | 541 |
| 25.11.2025 | 11.02 | 11.30 | 10.64 | 10.88 | 12 944 | 1 421 |
| 24.11.2025 | 8.43 | 9.42 | 8.43 | 9.42 | 19 700 | 1 731 |
| 21.11.2025 | 7.49 | 9.00 | 7.44 | 8.93 | 15 092 | 1 231 |
Biznesradar bez reklam? Sprawdź BR Plus
