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 INTLGLD09746
638.00+13.00(+2.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.05.2019 | 63.25 | 63.25 | 63.25 | 63.25 | 36 | 228 |
| 13.05.2019 | 63.50 | 63.50 | 63.50 | 63.50 | 100 | 635 |
| 10.05.2019 | 59.70 | 59.70 | 59.70 | 59.70 | 15 | 90 |
| 09.05.2019 | 57.65 | 57.65 | 57.65 | 57.65 | 15 | 86 |
| 08.05.2019 | 60.50 | 60.50 | 60.50 | 60.50 | 20 | 121 |
| 02.05.2019 | 53.20 | 53.20 | 53.20 | 53.20 | 66 | 351 |
| 25.04.2019 | 57.80 | 57.80 | 57.80 | 57.80 | 120 | 694 |
| 18.04.2019 | 57.00 | 57.00 | 57.00 | 57.00 | 17 | 97 |
| 16.04.2019 | 58.80 | 58.80 | 56.40 | 56.40 | 120 | 691 |
| 15.04.2019 | 59.75 | 59.75 | 59.75 | 59.75 | 15 | 90 |
| 11.04.2019 | 66.85 | 66.85 | 66.85 | 66.85 | 6 | 40 |
| 10.04.2019 | 67.50 | 67.50 | 67.50 | 67.50 | 19 | 128 |
| 04.04.2019 | 64.00 | 64.00 | 61.15 | 61.15 | 348 | 2 172 |
| 03.04.2019 | 63.80 | 63.80 | 63.80 | 63.80 | 55 | 351 |
| 01.04.2019 | 64.30 | 65.50 | 63.80 | 65.50 | 92 | 590 |
| 29.03.2019 | 66.05 | 66.05 | 66.05 | 66.05 | 50 | 330 |
| 28.03.2019 | 69.05 | 69.05 | 64.50 | 64.50 | 216 | 1 409 |
| 26.03.2019 | 73.20 | 73.60 | 73.20 | 73.60 | 22 | 162 |
| 22.03.2019 | 72.55 | 73.00 | 72.55 | 73.00 | 29 | 212 |
| 12.03.2019 | 68.30 | 68.30 | 68.30 | 68.30 | 15 | 102 |
| 08.03.2019 | 67.50 | 68.50 | 66.80 | 68.50 | 123 | 824 |
| 07.03.2019 | 64.90 | 64.90 | 64.90 | 64.90 | 15 | 97 |
| 04.03.2019 | 64.55 | 64.55 | 64.55 | 64.55 | 2 | 13 |
| 01.03.2019 | 71.55 | 71.60 | 70.45 | 71.60 | 395 | 2 814 |
| 21.02.2019 | 85.00 | 85.00 | 83.75 | 83.75 | 54 | 454 |
| 20.02.2019 | 86.65 | 86.85 | 86.10 | 86.80 | 179 | 1 546 |
| 19.02.2019 | 82.05 | 84.15 | 82.05 | 84.15 | 198 | 1 632 |
| 18.02.2019 | 79.35 | 79.35 | 79.35 | 79.35 | 10 | 79 |
| 14.02.2019 | 74.30 | 74.30 | 73.00 | 73.00 | 205 | 1 523 |
| 13.02.2019 | 74.65 | 74.65 | 74.65 | 74.65 | 1 | 7 |
| 12.02.2019 | 75.85 | 76.05 | 75.85 | 76.05 | 214 | 1 627 |
| 07.02.2019 | 73.70 | 74.65 | 73.70 | 74.65 | 115 | 855 |
| 06.02.2019 | 75.90 | 75.90 | 75.90 | 75.90 | 15 | 114 |
| 04.02.2019 | 74.50 | 74.50 | 73.75 | 73.75 | 203 | 1 506 |
| 01.02.2019 | 76.65 | 77.15 | 76.25 | 76.35 | 291 | 2 232 |
| 31.01.2019 | 78.75 | 78.75 | 78.75 | 78.75 | 9 | 71 |
| 30.01.2019 | 75.80 | 75.80 | 75.80 | 75.80 | 5 | 38 |
| 29.01.2019 | 73.90 | 74.00 | 73.40 | 74.00 | 304 | 2 240 |
| 28.01.2019 | 71.45 | 71.45 | 71.15 | 71.15 | 131 | 934 |
| 25.01.2019 | 70.50 | 70.50 | 69.70 | 69.70 | 389 | 2 718 |
| 24.01.2019 | 64.25 | 64.25 | 64.25 | 64.25 | 100 | 643 |
| 23.01.2019 | 65.95 | 65.95 | 64.60 | 64.60 | 226 | 1 480 |
| 21.01.2019 | 65.00 | 65.00 | 63.05 | 63.05 | 158 | 1 018 |
| 18.01.2019 | 67.55 | 67.55 | 64.75 | 65.25 | 310 | 2 049 |
| 17.01.2019 | 69.50 | 69.90 | 69.25 | 69.25 | 84 | 586 |
| 15.01.2019 | 68.20 | 68.20 | 68.20 | 68.20 | 30 | 205 |
| 14.01.2019 | 69.30 | 70.10 | 69.30 | 70.10 | 905 | 6 278 |
| 11.01.2019 | 69.10 | 69.10 | 68.40 | 68.40 | 498 | 3 409 |
| 10.01.2019 | 67.95 | 68.25 | 67.95 | 68.25 | 169 | 1 153 |
| 09.01.2019 | 65.70 | 66.45 | 65.00 | 66.45 | 439 | 2 869 |
Biznesradar bez reklam? Sprawdź BR Plus
