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 |
|---|---|---|---|---|---|---|
| 01.06.2021 | 242.00 | 242.00 | 242.00 | 242.00 | 8 | 194 |
| 31.05.2021 | 243.50 | 243.50 | 243.50 | 243.50 | 42 | 1 023 |
| 27.05.2021 | 239.00 | 239.00 | 239.00 | 239.00 | 5 | 120 |
| 25.05.2021 | 234.00 | 234.00 | 234.00 | 234.00 | 6 | 140 |
| 21.05.2021 | 233.50 | 233.50 | 233.50 | 233.50 | 12 | 280 |
| 19.05.2021 | 239.00 | 239.00 | 239.00 | 239.00 | 5 | 120 |
| 13.05.2021 | 217.00 | 217.00 | 217.00 | 217.00 | 5 | 109 |
| 11.05.2021 | 223.50 | 223.50 | 223.50 | 223.50 | 10 | 224 |
| 07.05.2021 | 220.00 | 227.00 | 220.00 | 227.00 | 63 | 1 390 |
| 30.04.2021 | 199.20 | 199.20 | 199.20 | 199.20 | 8 | 159 |
| 22.04.2021 | 206.50 | 206.50 | 206.50 | 206.50 | 5 | 103 |
| 21.04.2021 | 206.00 | 206.00 | 206.00 | 206.00 | 30 | 618 |
| 19.04.2021 | 204.00 | 204.00 | 204.00 | 204.00 | 8 | 163 |
| 16.04.2021 | 207.00 | 207.00 | 207.00 | 207.00 | 5 | 104 |
| 08.04.2021 | 196.00 | 200.00 | 196.00 | 200.00 | 38 | 748 |
| 06.04.2021 | 197.00 | 197.00 | 197.00 | 197.00 | 7 | 138 |
| 31.03.2021 | 180.00 | 180.00 | 180.00 | 180.00 | 8 | 144 |
| 30.03.2021 | 178.20 | 178.20 | 178.20 | 178.20 | 7 | 125 |
| 29.03.2021 | 188.00 | 188.00 | 188.00 | 188.00 | 6 | 113 |
| 25.03.2021 | 195.00 | 200.50 | 195.00 | 200.50 | 11 | 217 |
| 19.03.2021 | 198.20 | 198.20 | 198.20 | 198.20 | 7 | 139 |
| 17.03.2021 | 192.00 | 192.00 | 192.00 | 192.00 | 3 | 58 |
| 16.03.2021 | 193.60 | 193.60 | 193.60 | 193.60 | 4 | 77 |
| 11.03.2021 | 193.00 | 193.00 | 193.00 | 193.00 | 2 | 39 |
| 09.03.2021 | 182.20 | 182.20 | 182.20 | 182.20 | 9 | 164 |
| 08.03.2021 | 177.80 | 177.80 | 177.80 | 177.80 | 7 | 124 |
| 05.03.2021 | 179.80 | 179.80 | 178.60 | 178.60 | 23 | 412 |
| 03.03.2021 | 186.00 | 186.00 | 180.60 | 180.60 | 15 | 274 |
| 02.03.2021 | 183.80 | 190.40 | 183.80 | 190.40 | 18 | 333 |
| 24.02.2021 | 208.00 | 208.00 | 208.00 | 208.00 | 10 | 208 |
| 22.02.2021 | 209.50 | 209.50 | 209.50 | 209.50 | 6 | 126 |
| 19.02.2021 | 201.00 | 201.00 | 201.00 | 201.00 | 26 | 523 |
| 09.02.2021 | 228.00 | 228.00 | 228.00 | 228.00 | 1 | 23 |
| 04.02.2021 | 212.00 | 212.00 | 212.00 | 212.00 | 57 | 1 208 |
| 01.02.2021 | 237.50 | 238.00 | 237.50 | 238.00 | 3 | 71 |
| 15.01.2021 | 234.00 | 234.00 | 234.00 | 234.00 | 7 | 164 |
| 08.01.2021 | 247.00 | 247.00 | 247.00 | 247.00 | 200 | 4 940 |
| 05.01.2021 | 268.50 | 268.50 | 268.50 | 268.50 | 7 | 188 |
| 04.01.2021 | 265.00 | 265.00 | 265.00 | 265.00 | 8 | 212 |
| 17.12.2020 | 240.00 | 240.00 | 240.00 | 240.00 | 15 | 360 |
| 15.12.2020 | 228.00 | 228.00 | 228.00 | 228.00 | 10 | 228 |
| 10.12.2020 | 226.00 | 226.00 | 226.00 | 226.00 | 120 | 2 712 |
| 08.12.2020 | 237.00 | 239.50 | 237.00 | 239.00 | 78 | 1 860 |
| 03.12.2020 | 227.00 | 227.00 | 227.00 | 227.00 | 10 | 227 |
| 01.12.2020 | 216.50 | 221.50 | 216.50 | 221.50 | 152 | 3 341 |
| 30.11.2020 | 206.50 | 206.50 | 206.50 | 206.50 | 10 | 207 |
| 25.11.2020 | 223.50 | 223.50 | 223.50 | 223.50 | 10 | 224 |
| 24.11.2020 | 224.50 | 224.50 | 221.50 | 221.50 | 218 | 4 891 |
| 30.10.2020 | 259.00 | 259.00 | 259.00 | 259.00 | 4 | 104 |
| 28.10.2020 | 271.00 | 271.00 | 271.00 | 271.00 | 4 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus
