Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD88120
42.05-1.40(-3.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.02.2026 | 41.95 | 42.05 | 41.95 | 42.05 | 821 | 345 |
| 23.02.2026 | 40.80 | 43.45 | 40.80 | 43.45 | 2 359 | 990 |
| 19.02.2026 | 36.50 | 36.65 | 35.80 | 36.65 | 3 699 | 1 337 |
| 18.02.2026 | 34.60 | 34.60 | 34.60 | 34.60 | 75 | 26 |
| 17.02.2026 | 33.75 | 33.75 | 33.75 | 33.75 | 75 | 25 |
| 13.02.2026 | 34.15 | 34.15 | 34.15 | 34.15 | 2 300 | 785 |
| 10.02.2026 | 37.40 | 37.40 | 37.40 | 37.40 | 25 | 9 |
| 09.02.2026 | 37.10 | 37.10 | 37.10 | 37.10 | 29 | 11 |
| 06.02.2026 | 31.80 | 34.85 | 31.80 | 34.85 | 2 329 | 742 |
| 04.02.2026 | 38.85 | 38.85 | 38.85 | 38.85 | 25 | 10 |
| 03.02.2026 | 33.70 | 33.70 | 33.70 | 33.70 | 339 | 114 |
| 02.02.2026 | 23.70 | 29.15 | 23.70 | 25.40 | 354 | 90 |
| 30.01.2026 | 37.55 | 40.85 | 37.55 | 40.85 | 170 | 68 |
| 29.01.2026 | 54.40 | 54.40 | 54.40 | 54.40 | 30 | 16 |
| 28.01.2026 | 45.10 | 45.10 | 45.10 | 45.10 | 87 | 39 |
| 26.01.2026 | 39.20 | 39.20 | 39.20 | 39.20 | 628 | 246 |
| 23.01.2026 | 35.20 | 35.25 | 35.20 | 35.25 | 100 | 35 |
| 21.01.2026 | 32.50 | 33.05 | 32.50 | 33.05 | 350 | 114 |
| 20.01.2026 | 27.45 | 28.30 | 27.45 | 28.30 | 700 | 195 |
| 19.01.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 26 |
| 14.01.2026 | 24.30 | 24.65 | 24.30 | 24.65 | 310 | 76 |
| 13.01.2026 | 24.45 | 24.45 | 24.45 | 24.45 | 100 | 24 |
| 12.01.2026 | 22.65 | 23.40 | 22.65 | 23.40 | 2 368 | 540 |
| 09.01.2026 | 18.84 | 20.35 | 18.84 | 20.35 | 334 | 65 |
| 07.01.2026 | 18.46 | 18.46 | 17.88 | 17.88 | 200 | 36 |
| 05.01.2026 | 17.58 | 17.58 | 16.84 | 16.86 | 507 | 86 |
| 02.01.2026 | 15.76 | 15.76 | 15.70 | 15.70 | 95 | 15 |
| 30.12.2025 | 15.28 | 16.40 | 15.00 | 15.16 | 739 | 118 |
| 29.12.2025 | 19.02 | 19.44 | 13.24 | 14.10 | 403 | 59 |
| 23.12.2025 | 19.72 | 19.72 | 17.80 | 17.80 | 99 | 18 |
| 22.12.2025 | 17.08 | 18.00 | 17.06 | 17.48 | 2 931 | 503 |
| 19.12.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 41 | 6 |
| 18.12.2025 | 13.54 | 13.54 | 13.54 | 13.54 | 50 | 7 |
| 17.12.2025 | 13.74 | 13.94 | 13.74 | 13.94 | 85 | 12 |
| 16.12.2025 | 12.36 | 13.50 | 12.36 | 13.50 | 85 | 11 |
| 15.12.2025 | 14.80 | 14.80 | 13.94 | 13.94 | 245 | 35 |
| 12.12.2025 | 13.04 | 14.98 | 13.04 | 14.98 | 4 063 | 558 |
| 11.12.2025 | 10.28 | 11.26 | 10.20 | 11.26 | 828 | 88 |
| 09.12.2025 | 10.26 | 10.26 | 10.02 | 10.02 | 876 | 88 |
| 08.12.2025 | 10.34 | 10.34 | 9.19 | 9.50 | 678 | 66 |
| 05.12.2025 | 10.94 | 11.52 | 10.94 | 11.52 | 1 248 | 143 |
| 04.12.2025 | 9.80 | 10.28 | 9.69 | 10.28 | 355 | 35 |
| 03.12.2025 | 10.26 | 11.32 | 10.26 | 11.32 | 230 | 25 |
| 02.12.2025 | 10.14 | 11.22 | 10.14 | 11.22 | 667 | 73 |
| 01.12.2025 | 12.10 | 12.54 | 11.06 | 11.42 | 352 462 | 41 649 |
| 28.11.2025 | 9.54 | 10.42 | 9.51 | 10.04 | 3 778 | 370 |
Biznesradar bez reklam? Sprawdź BR Plus
