Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSGLD94144
39.65-2.55(-6.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.07.2026 | 39.65 | 39.65 | 39.65 | 39.65 | 2 208 | 875 |
| 17.07.2026 | 42.85 | 43.30 | 42.85 | 43.30 | 94 | 41 |
| 16.07.2026 | 41.45 | 41.65 | 41.45 | 41.65 | 108 | 45 |
| 15.07.2026 | 41.60 | 41.60 | 41.60 | 41.60 | 60 | 25 |
| 14.07.2026 | 41.80 | 41.80 | 39.80 | 39.80 | 111 | 45 |
| 13.07.2026 | 39.85 | 41.95 | 39.85 | 41.95 | 95 | 39 |
| 10.07.2026 | 38.35 | 38.70 | 38.35 | 38.70 | 195 | 75 |
| 09.07.2026 | 38.45 | 38.45 | 37.65 | 37.65 | 195 | 74 |
| 08.07.2026 | 38.05 | 40.55 | 37.65 | 40.10 | 460 | 182 |
| 07.07.2026 | 37.50 | 37.50 | 36.25 | 36.25 | 205 | 76 |
| 06.07.2026 | 36.55 | 37.25 | 36.45 | 37.05 | 475 | 175 |
| 03.07.2026 | 35.35 | 36.05 | 35.35 | 36.05 | 210 | 75 |
| 01.07.2026 | 42.05 | 42.05 | 42.05 | 42.05 | 1 954 | 822 |
| 30.06.2026 | 41.25 | 41.25 | 41.25 | 41.25 | 44 | 18 |
| 29.06.2026 | 40.90 | 40.90 | 40.90 | 40.90 | 50 | 20 |
| 25.06.2026 | 43.25 | 43.25 | 43.25 | 43.25 | 35 | 15 |
| 24.06.2026 | 39.40 | 40.65 | 39.40 | 40.65 | 110 | 44 |
| 23.06.2026 | 37.90 | 37.90 | 37.90 | 37.90 | 65 | 25 |
| 19.06.2026 | 36.00 | 36.00 | 36.00 | 36.00 | 45 | 16 |
| 11.06.2026 | 37.75 | 38.45 | 37.45 | 38.45 | 2 205 | 835 |
| 10.06.2026 | 34.10 | 34.10 | 34.10 | 34.10 | 250 | 85 |
| 09.06.2026 | 29.65 | 30.75 | 29.65 | 30.75 | 450 | 135 |
| 08.06.2026 | 29.05 | 29.60 | 29.05 | 29.60 | 1 300 | 381 |
| 05.06.2026 | 25.65 | 28.25 | 25.65 | 28.25 | 400 | 109 |
| 03.06.2026 | 24.05 | 24.85 | 24.05 | 24.70 | 379 | 93 |
| 02.06.2026 | 21.35 | 22.15 | 21.35 | 22.15 | 200 | 44 |
| 01.06.2026 | 22.30 | 22.70 | 22.30 | 22.70 | 200 | 45 |
| 29.05.2026 | 21.95 | 22.15 | 21.95 | 22.15 | 200 | 44 |
| 28.05.2026 | 26.70 | 26.80 | 24.25 | 24.25 | 900 | 234 |
| 27.05.2026 | 24.55 | 26.10 | 24.45 | 24.85 | 1 000 | 246 |
| 26.05.2026 | 21.50 | 21.70 | 21.50 | 21.70 | 200 | 43 |
| 25.05.2026 | 20.75 | 20.75 | 20.20 | 20.20 | 300 | 61 |
| 22.05.2026 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | 23 |
| 21.05.2026 | 22.10 | 22.95 | 22.10 | 22.55 | 300 | 68 |
| 20.05.2026 | 23.70 | 23.70 | 22.05 | 22.05 | 850 | 194 |
| 19.05.2026 | 22.95 | 23.85 | 22.90 | 22.90 | 300 | 70 |
| 18.05.2026 | 21.15 | 21.20 | 20.35 | 21.20 | 490 | 102 |
| 15.05.2026 | 20.15 | 20.75 | 19.68 | 20.25 | 600 | 121 |
| 14.05.2026 | 15.46 | 15.46 | 15.46 | 15.46 | 100 | 15 |
| 12.05.2026 | 15.56 | 15.60 | 15.42 | 15.60 | 295 | 46 |
| 11.05.2026 | 16.10 | 16.50 | 15.30 | 15.30 | 235 | 37 |
| 08.05.2026 | 14.64 | 15.00 | 14.48 | 14.52 | 1 770 | 258 |
| 07.05.2026 | 14.28 | 14.28 | 14.28 | 14.28 | 22 | 3 |
| 06.05.2026 | 16.72 | 16.72 | 14.64 | 14.92 | 50 809 | 7 960 |
| 05.05.2026 | 20.80 | 21.05 | 19.56 | 19.72 | 1 886 | 385 |
| 04.05.2026 | 19.34 | 21.25 | 19.32 | 19.58 | 2 741 | 537 |
| 30.04.2026 | 19.48 | 19.48 | 17.70 | 17.70 | 2 285 | 426 |
| 29.04.2026 | 20.10 | 21.75 | 19.90 | 21.50 | 6 585 | 1 358 |
| 28.04.2026 | 17.58 | 20.50 | 17.58 | 19.04 | 7 940 | 1 487 |
| 27.04.2026 | 14.68 | 15.50 | 14.68 | 15.50 | 827 | 125 |
Biznesradar bez reklam? Sprawdź BR Plus
