Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD87882
21.60+2.10(+10.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.05.2026 | 21.45 | 21.60 | 21.45 | 21.60 | 45 | 10 |
| 18.05.2026 | 21.60 | 22.05 | 21.60 | 22.05 | 50 | 11 |
| 11.05.2026 | 25.40 | 27.95 | 25.40 | 27.95 | 226 | 62 |
| 06.05.2026 | 26.60 | 26.60 | 26.60 | 26.60 | 77 | 20 |
| 23.04.2026 | 28.05 | 28.05 | 28.05 | 28.05 | 29 | 8 |
| 17.04.2026 | 32.00 | 33.00 | 32.00 | 33.00 | 90 | 29 |
| 10.04.2026 | 29.70 | 30.35 | 29.70 | 30.35 | 84 | 25 |
| 09.04.2026 | 28.65 | 28.65 | 28.65 | 28.65 | 26 | 7 |
| 08.04.2026 | 32.10 | 32.10 | 32.10 | 32.10 | 29 | 9 |
| 07.04.2026 | 26.50 | 26.50 | 26.50 | 26.50 | 60 | 16 |
| 02.04.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 40 | 10 |
| 01.04.2026 | 29.10 | 29.45 | 29.10 | 29.45 | 155 | 45 |
| 27.03.2026 | 18.66 | 21.75 | 18.66 | 21.75 | 137 | 28 |
| 26.03.2026 | 19.08 | 19.08 | 19.08 | 19.08 | 26 | 5 |
| 25.03.2026 | 23.35 | 23.55 | 22.75 | 22.75 | 252 | 58 |
| 24.03.2026 | 18.08 | 18.70 | 16.08 | 16.08 | 550 | 95 |
| 23.03.2026 | 12.38 | 20.45 | 11.94 | 17.84 | 4 078 | 742 |
| 10.03.2026 | 47.25 | 47.25 | 47.25 | 47.25 | 35 | 17 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
