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 |
|---|---|---|---|---|---|---|
| 20.10.2020 | 267.00 | 267.00 | 267.00 | 267.00 | 2 | 53 |
| 24.09.2020 | 252.00 | 252.00 | 252.00 | 252.00 | 25 | 630 |
| 23.09.2020 | 256.00 | 256.00 | 256.00 | 256.00 | 100 | 2 560 |
| 18.09.2020 | 277.00 | 277.00 | 277.00 | 277.00 | 8 | 222 |
| 15.09.2020 | 282.50 | 282.50 | 282.50 | 282.50 | 13 | 367 |
| 28.08.2020 | 274.00 | 277.00 | 274.00 | 277.00 | 141 | 3 892 |
| 26.08.2020 | 262.50 | 262.50 | 262.50 | 262.50 | 12 | 315 |
| 18.08.2020 | 293.00 | 293.00 | 293.00 | 293.00 | 7 | 205 |
| 14.08.2020 | 277.00 | 277.00 | 277.00 | 277.00 | 1 | 28 |
| 11.08.2020 | 292.00 | 292.00 | 292.00 | 292.00 | 11 | 321 |
| 10.08.2020 | 309.50 | 309.50 | 309.50 | 309.50 | 6 | 186 |
| 06.08.2020 | 311.00 | 311.00 | 311.00 | 311.00 | 7 | 218 |
| 05.08.2020 | 307.00 | 310.50 | 307.00 | 308.00 | 31 | 957 |
| 04.08.2020 | 294.00 | 294.00 | 294.00 | 294.00 | 4 | 118 |
| 03.08.2020 | 288.50 | 288.50 | 288.50 | 288.50 | 1 | 29 |
| 31.07.2020 | 288.00 | 288.00 | 288.00 | 288.00 | 1 | 29 |
| 30.07.2020 | 282.50 | 282.50 | 282.50 | 282.50 | 8 | 226 |
| 29.07.2020 | 281.00 | 282.50 | 281.00 | 282.50 | 15 | 424 |
| 28.07.2020 | 272.50 | 272.50 | 272.50 | 272.50 | 41 | 1 117 |
| 27.07.2020 | 278.00 | 278.00 | 277.00 | 277.00 | 10 | 277 |
| 24.07.2020 | 265.00 | 265.00 | 265.00 | 265.00 | 10 | 265 |
| 22.07.2020 | 251.00 | 251.00 | 251.00 | 251.00 | 5 | 126 |
| 21.07.2020 | 241.50 | 241.50 | 241.50 | 241.50 | 2 | 48 |
| 15.07.2020 | 238.00 | 239.50 | 238.00 | 239.50 | 11 | 263 |
| 13.07.2020 | 240.50 | 240.50 | 240.50 | 240.50 | 41 | 986 |
| 09.07.2020 | 240.00 | 240.00 | 240.00 | 240.00 | 4 | 96 |
| 08.07.2020 | 239.00 | 239.00 | 239.00 | 239.00 | 9 | 215 |
| 07.07.2020 | 235.00 | 235.00 | 235.00 | 235.00 | 7 | 165 |
| 01.07.2020 | 233.00 | 233.00 | 229.50 | 229.50 | 17 | 394 |
| 30.06.2020 | 229.50 | 229.50 | 229.50 | 229.50 | 5 | 115 |
| 29.06.2020 | 226.50 | 226.50 | 226.50 | 226.50 | 40 | 906 |
| 26.06.2020 | 226.00 | 226.00 | 226.00 | 226.00 | 5 | 113 |
| 22.06.2020 | 221.50 | 221.50 | 221.50 | 221.50 | 7 | 155 |
| 19.06.2020 | 211.00 | 211.00 | 211.00 | 211.00 | 20 | 422 |
| 17.06.2020 | 208.00 | 208.00 | 208.00 | 208.00 | 20 | 416 |
| 09.06.2020 | 197.40 | 197.40 | 197.40 | 197.40 | 20 | 395 |
| 08.06.2020 | 196.40 | 196.40 | 196.40 | 196.40 | 10 | 196 |
| 05.06.2020 | 199.00 | 199.00 | 199.00 | 199.00 | 31 | 617 |
| 01.06.2020 | 214.50 | 216.50 | 214.50 | 216.50 | 18 | 388 |
| 26.05.2020 | 216.00 | 216.00 | 216.00 | 216.00 | 10 | 216 |
| 19.05.2020 | 223.90 | 228.00 | 223.90 | 228.00 | 9 | 205 |
| 18.05.2020 | 240.00 | 240.00 | 228.40 | 228.40 | 20 | 463 |
| 15.05.2020 | 229.40 | 229.40 | 229.40 | 229.40 | 14 | 321 |
| 14.05.2020 | 222.50 | 226.20 | 221.70 | 226.20 | 26 | 583 |
| 12.05.2020 | 214.90 | 214.90 | 214.90 | 214.90 | 8 | 172 |
| 11.05.2020 | 209.80 | 209.80 | 209.80 | 209.80 | 8 | 168 |
| 08.05.2020 | 220.50 | 220.50 | 220.50 | 220.50 | 10 | 221 |
| 05.05.2020 | 213.00 | 213.00 | 211.60 | 211.60 | 30 | 636 |
| 04.05.2020 | 214.00 | 214.00 | 214.00 | 214.00 | 1 | 21 |
| 30.04.2020 | 217.40 | 217.40 | 217.40 | 217.40 | 400 | 8 696 |
Biznesradar bez reklam? Sprawdź BR Plus
