Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 20.09.2023 | 222.00 | 222.00 | 222.00 | 222.00 | 4 | 89 |
| 05.09.2023 | 215.00 | 215.00 | 215.00 | 215.00 | 8 | 172 |
| 29.08.2023 | 209.00 | 209.00 | 209.00 | 209.00 | 8 | 167 |
| 25.08.2023 | 207.50 | 207.50 | 207.50 | 207.50 | 5 | 104 |
| 07.07.2023 | 213.00 | 213.00 | 213.00 | 213.00 | 4 | 85 |
| 03.07.2023 | 217.00 | 217.00 | 217.00 | 217.00 | 5 | 109 |
| 26.06.2023 | 217.50 | 219.00 | 217.50 | 217.50 | 18 | 392 |
| 05.06.2023 | 233.00 | 233.00 | 233.00 | 233.00 | 5 | 117 |
| 23.05.2023 | 239.50 | 239.50 | 239.50 | 239.50 | 4 | 96 |
| 15.05.2023 | 265.00 | 265.00 | 265.00 | 265.00 | 4 | 106 |
| 10.05.2023 | 269.00 | 269.00 | 269.00 | 269.00 | 3 | 81 |
| 05.05.2023 | 263.50 | 263.50 | 263.50 | 263.50 | 4 | 105 |
| 13.04.2023 | 283.50 | 283.50 | 283.50 | 283.50 | 5 | 142 |
| 05.04.2023 | 283.00 | 283.00 | 283.00 | 283.00 | 1 | 28 |
| 24.03.2023 | 271.50 | 278.00 | 271.50 | 278.00 | 7 | 193 |
| 21.03.2023 | 257.00 | 257.00 | 257.00 | 257.00 | 4 | 103 |
| 20.03.2023 | 284.50 | 284.50 | 276.00 | 276.00 | 25 | 694 |
| 15.03.2023 | 243.00 | 243.00 | 243.00 | 243.00 | 5 | 122 |
| 10.03.2023 | 209.50 | 222.00 | 209.50 | 222.00 | 111 | 2 427 |
| 07.03.2023 | 213.50 | 213.50 | 205.50 | 205.50 | 95 | 2 004 |
| 06.03.2023 | 218.50 | 218.50 | 218.50 | 218.50 | 20 | 437 |
| 21.02.2023 | 214.50 | 214.50 | 214.50 | 214.50 | 6 | 129 |
| 15.02.2023 | 214.00 | 214.50 | 214.00 | 214.50 | 16 | 343 |
| 23.01.2023 | 250.50 | 250.50 | 250.50 | 250.50 | 10 | 251 |
| 20.01.2023 | 257.00 | 257.00 | 257.00 | 257.00 | 4 | 103 |
| 17.01.2023 | 244.50 | 247.00 | 244.50 | 247.00 | 25 | 615 |
| 09.01.2023 | 235.50 | 235.50 | 235.50 | 235.50 | 10 | 236 |
| 05.01.2023 | 218.50 | 218.50 | 218.50 | 218.50 | 10 | 219 |
| 04.01.2023 | 228.50 | 228.50 | 226.00 | 226.00 | 13 | 296 |
| 03.01.2023 | 223.50 | 223.50 | 223.50 | 223.50 | 10 | 224 |
| 15.12.2022 | 195.80 | 195.80 | 195.80 | 195.80 | 10 | 196 |
| 13.12.2022 | 201.50 | 213.00 | 201.50 | 213.00 | 13 | 268 |
| 02.12.2022 | 208.00 | 208.00 | 208.00 | 208.00 | 2 | 42 |
| 30.11.2022 | 194.60 | 195.40 | 194.60 | 195.40 | 10 | 195 |
| 29.11.2022 | 192.80 | 192.80 | 192.40 | 192.40 | 25 | 481 |
| 15.11.2022 | 204.50 | 204.50 | 204.50 | 204.50 | 6 | 123 |
| 10.11.2022 | 195.60 | 195.60 | 195.60 | 195.60 | 4 | 78 |
| 31.10.2022 | 149.80 | 149.80 | 149.80 | 149.80 | 14 | 210 |
| 26.10.2022 | 166.80 | 166.80 | 162.40 | 162.40 | 14 | 230 |
| 24.10.2022 | 159.20 | 159.20 | 159.20 | 159.20 | 9 | 143 |
| 17.10.2022 | 168.20 | 168.20 | 168.20 | 168.20 | 7 | 118 |
| 14.10.2022 | 173.00 | 173.00 | 166.00 | 166.00 | 19 | 327 |
| 13.10.2022 | 171.00 | 171.00 | 165.60 | 165.60 | 12 | 202 |
| 12.10.2022 | 177.20 | 177.20 | 177.20 | 177.20 | 5 | 89 |
| 11.10.2022 | 175.40 | 177.20 | 174.80 | 174.80 | 35 | 615 |
| 04.10.2022 | 191.40 | 192.00 | 190.40 | 192.00 | 97 | 1 856 |
| 03.10.2022 | 174.60 | 174.60 | 174.60 | 174.60 | 17 | 297 |
| 30.09.2022 | 176.20 | 176.20 | 176.20 | 176.20 | 51 | 899 |
| 29.09.2022 | 168.20 | 168.20 | 168.20 | 168.20 | 51 | 858 |
| 22.09.2022 | 176.20 | 176.20 | 176.20 | 176.20 | 64 | 1 128 |
Biznesradar bez reklam? Sprawdź BR Plus
