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 |
|---|---|---|---|---|---|---|
| 16.09.2022 | 166.40 | 167.40 | 166.40 | 167.20 | 70 | 1 168 |
| 13.09.2022 | 185.80 | 185.80 | 185.80 | 185.80 | 5 | 93 |
| 05.09.2022 | 194.40 | 194.40 | 194.40 | 194.40 | 10 | 194 |
| 26.08.2022 | 211.50 | 211.50 | 210.50 | 210.50 | 30 | 634 |
| 23.08.2022 | 210.00 | 210.00 | 210.00 | 210.00 | 30 | 630 |
| 19.08.2022 | 211.00 | 211.00 | 211.00 | 211.00 | 14 | 295 |
| 17.08.2022 | 213.50 | 213.50 | 213.50 | 213.50 | 15 | 320 |
| 04.08.2022 | 225.00 | 225.50 | 225.00 | 225.50 | 29 | 653 |
| 03.08.2022 | 212.00 | 212.00 | 211.50 | 211.50 | 13 | 275 |
| 01.08.2022 | 214.50 | 215.00 | 214.50 | 215.00 | 23 | 494 |
| 25.07.2022 | 192.80 | 192.80 | 192.80 | 192.80 | 11 | 212 |
| 22.07.2022 | 200.50 | 201.50 | 200.50 | 201.50 | 25 | 502 |
| 21.07.2022 | 189.20 | 189.20 | 189.20 | 189.20 | 20 | 378 |
| 05.07.2022 | 221.50 | 221.50 | 221.50 | 221.50 | 5 | 111 |
| 01.07.2022 | 221.50 | 221.50 | 221.50 | 221.50 | 2 | 44 |
| 24.06.2022 | 237.50 | 237.50 | 237.50 | 237.50 | 2 | 48 |
| 13.06.2022 | 250.50 | 250.50 | 250.50 | 250.50 | 10 | 251 |
| 10.06.2022 | 238.50 | 238.50 | 238.50 | 238.50 | 6 | 143 |
| 03.06.2022 | 243.00 | 243.00 | 243.00 | 243.00 | 5 | 122 |
| 23.05.2022 | 247.00 | 247.00 | 247.00 | 247.00 | 10 | 247 |
| 18.05.2022 | 232.50 | 232.50 | 232.50 | 232.50 | 5 | 116 |
| 16.05.2022 | 234.00 | 234.00 | 234.00 | 234.00 | 5 | 117 |
| 11.05.2022 | 250.50 | 250.50 | 250.50 | 250.50 | 1 | 25 |
| 04.05.2022 | 257.00 | 257.00 | 257.00 | 257.00 | 4 | 103 |
| 02.05.2022 | 265.00 | 265.00 | 257.50 | 257.50 | 86 | 2 262 |
| 29.04.2022 | 277.50 | 277.50 | 277.00 | 277.00 | 200 | 5 545 |
| 27.04.2022 | 268.50 | 271.00 | 268.50 | 269.50 | 210 | 5 671 |
| 25.04.2022 | 269.00 | 269.00 | 269.00 | 269.00 | 8 | 215 |
| 12.04.2022 | 294.00 | 294.00 | 294.00 | 294.00 | 4 | 118 |
| 05.04.2022 | 277.00 | 277.00 | 277.00 | 277.00 | 120 | 3 324 |
| 29.03.2022 | 269.50 | 269.50 | 258.50 | 258.50 | 26 | 689 |
| 22.03.2022 | 269.50 | 269.50 | 269.50 | 269.50 | 20 | 539 |
| 21.03.2022 | 275.00 | 275.00 | 275.00 | 275.00 | 10 | 275 |
| 18.03.2022 | 279.00 | 281.00 | 279.00 | 281.00 | 20 | 560 |
| 15.03.2022 | 279.50 | 279.50 | 274.00 | 274.00 | 15 | 417 |
| 11.03.2022 | 305.00 | 306.00 | 305.00 | 306.00 | 123 | 3 764 |
| 09.03.2022 | 330.00 | 330.00 | 330.00 | 330.00 | 5 | 165 |
| 08.03.2022 | 339.50 | 339.50 | 328.50 | 330.50 | 26 | 860 |
| 07.03.2022 | 322.50 | 322.50 | 312.50 | 312.50 | 51 | 1 621 |
| 02.03.2022 | 282.00 | 282.50 | 282.00 | 282.50 | 29 | 818 |
| 28.02.2022 | 264.00 | 264.00 | 264.00 | 264.00 | 3 | 79 |
| 24.02.2022 | 278.50 | 283.00 | 278.50 | 283.00 | 7 | 197 |
| 22.02.2022 | 255.50 | 255.50 | 255.50 | 255.50 | 4 | 102 |
| 18.02.2022 | 248.50 | 248.50 | 248.50 | 248.50 | 8 | 199 |
| 17.02.2022 | 247.50 | 247.50 | 246.50 | 246.50 | 42 | 1 039 |
| 15.02.2022 | 240.00 | 240.00 | 235.50 | 235.50 | 110 | 2 595 |
| 14.02.2022 | 232.50 | 238.50 | 232.50 | 238.50 | 115 | 2 715 |
| 08.02.2022 | 220.50 | 220.50 | 220.50 | 220.50 | 1 | 22 |
| 04.02.2022 | 208.50 | 208.50 | 208.50 | 208.50 | 10 | 209 |
| 03.02.2022 | 206.00 | 206.00 | 206.00 | 206.00 | 5 | 103 |
Biznesradar bez reklam? Sprawdź BR Plus
