Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLGLD75861
21.80+0.15(+0.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.06.2025 | 21.80 | 21.80 | 21.80 | 21.80 | 99 | 22 |
| 05.06.2025 | 23.85 | 23.85 | 23.85 | 23.85 | 30 | 7 |
| 04.06.2025 | 22.75 | 23.80 | 22.75 | 23.80 | 122 | 29 |
| 02.06.2025 | 22.90 | 22.90 | 22.90 | 22.90 | 89 | 20 |
| 23.05.2025 | 22.20 | 22.20 | 22.20 | 22.20 | 30 | 7 |
| 20.05.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 250 | 51 |
| 13.05.2025 | 19.96 | 19.96 | 19.96 | 19.96 | 79 | 16 |
| 12.05.2025 | 18.94 | 18.94 | 18.94 | 18.94 | 250 | 47 |
| 09.05.2025 | 22.35 | 22.35 | 22.35 | 22.35 | 97 | 22 |
| 07.05.2025 | 24.60 | 24.75 | 24.60 | 24.75 | 176 | 43 |
| 06.05.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 63 | 16 |
| 30.04.2025 | 21.85 | 21.85 | 21.85 | 21.85 | 250 | 55 |
| 28.04.2025 | 21.20 | 21.20 | 21.20 | 21.20 | 99 | 21 |
| 25.04.2025 | 20.90 | 20.90 | 20.55 | 20.55 | 283 | 58 |
| 24.04.2025 | 23.15 | 23.15 | 23.15 | 23.15 | 69 | 16 |
| 22.04.2025 | 27.45 | 27.45 | 26.45 | 26.45 | 49 | 13 |
| 14.04.2025 | 19.10 | 19.10 | 18.26 | 18.26 | 64 | 12 |
| 10.04.2025 | 16.02 | 16.02 | 16.02 | 16.02 | 199 | 32 |
| 09.04.2025 | 12.72 | 14.08 | 12.72 | 14.08 | 439 | 57 |
| 04.04.2025 | 13.22 | 13.22 | 13.22 | 13.22 | 176 | 23 |
| 03.04.2025 | 13.94 | 15.82 | 13.94 | 15.82 | 366 | 54 |
| 02.04.2025 | 15.76 | 15.76 | 15.76 | 15.76 | 30 | 5 |
| 28.03.2025 | 14.46 | 14.62 | 14.34 | 14.50 | 6 077 | 885 |
| 27.03.2025 | 13.06 | 13.58 | 13.06 | 13.58 | 390 | 52 |
| 26.03.2025 | 12.34 | 12.34 | 12.06 | 12.06 | 132 550 | 16 168 |
| 25.03.2025 | 11.90 | 12.26 | 11.90 | 12.24 | 2 225 | 266 |
| 24.03.2025 | 12.50 | 12.50 | 12.02 | 12.02 | 1 950 | 235 |
| 21.03.2025 | 12.74 | 12.74 | 11.78 | 12.16 | 124 448 | 15 006 |
| 19.03.2025 | 12.80 | 13.02 | 12.62 | 12.76 | 934 | 119 |
| 18.03.2025 | 12.20 | 12.82 | 12.20 | 12.70 | 5 276 | 665 |
| 17.03.2025 | 11.42 | 11.56 | 11.08 | 11.40 | 2 082 | 233 |
| 14.03.2025 | 11.14 | 11.68 | 11.10 | 11.12 | 17 492 | 1 972 |
| 13.03.2025 | 9.50 | 10.76 | 9.50 | 10.72 | 1 566 | 161 |
| 12.03.2025 | 8.60 | 8.60 | 8.12 | 8.12 | 3 535 | 294 |
| 11.03.2025 | 8.01 | 8.54 | 8.01 | 8.54 | 728 | 61 |
| 10.03.2025 | 7.89 | 8.30 | 7.84 | 8.30 | 3 829 | 307 |
| 07.03.2025 | 8.80 | 9.01 | 8.45 | 8.82 | 4 896 | 431 |
| 06.03.2025 | 8.10 | 8.25 | 7.85 | 8.25 | 5 758 | 464 |
| 05.03.2025 | 8.90 | 8.90 | 7.88 | 8.63 | 2 551 | 214 |
| 04.03.2025 | 8.20 | 9.30 | 8.20 | 8.64 | 207 202 | 18 420 |
| 03.03.2025 | 6.87 | 7.73 | 6.87 | 7.72 | 3 232 | 233 |
| 28.02.2025 | 6.61 | 6.95 | 5.77 | 5.77 | 4 225 | 270 |
| 27.02.2025 | 7.87 | 8.07 | 7.33 | 7.46 | 4 329 | 340 |
| 26.02.2025 | 8.90 | 8.90 | 8.18 | 8.18 | 750 | 65 |
Biznesradar bez reklam? Sprawdź BR Plus
