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 |
|---|---|---|---|---|---|---|
| 29.04.2020 | 212.50 | 212.50 | 212.50 | 212.50 | 8 | 170 |
| 23.04.2020 | 224.40 | 227.10 | 224.40 | 227.10 | 506 | 11 410 |
| 22.04.2020 | 216.00 | 218.70 | 216.00 | 218.70 | 22 | 478 |
| 21.04.2020 | 207.80 | 207.80 | 207.80 | 207.80 | 5 | 104 |
| 20.04.2020 | 203.70 | 203.70 | 203.70 | 203.70 | 2 | 41 |
| 17.04.2020 | 214.20 | 214.20 | 214.20 | 214.20 | 2 | 43 |
| 16.04.2020 | 224.20 | 224.20 | 222.30 | 222.30 | 21 | 468 |
| 15.04.2020 | 220.00 | 220.00 | 220.00 | 220.00 | 30 | 660 |
| 14.04.2020 | 213.50 | 215.10 | 213.50 | 215.10 | 12 | 257 |
| 09.04.2020 | 199.40 | 199.40 | 199.40 | 199.40 | 1 | 20 |
| 07.04.2020 | 198.00 | 198.00 | 188.40 | 188.40 | 18 | 347 |
| 06.04.2020 | 192.10 | 200.00 | 192.10 | 200.00 | 23 | 455 |
| 03.04.2020 | 183.30 | 184.40 | 182.10 | 184.40 | 27 | 495 |
| 02.04.2020 | 171.50 | 171.50 | 171.50 | 171.50 | 10 | 172 |
| 01.04.2020 | 159.40 | 164.60 | 159.40 | 163.20 | 28 | 451 |
| 30.03.2020 | 180.70 | 180.70 | 180.70 | 180.70 | 5 | 90 |
| 25.03.2020 | 182.50 | 182.50 | 176.00 | 176.00 | 104 | 1 863 |
| 24.03.2020 | 170.50 | 177.40 | 170.50 | 174.00 | 55 | 948 |
| 23.03.2020 | 129.70 | 152.20 | 129.70 | 152.00 | 78 | 1 120 |
| 20.03.2020 | 137.20 | 137.20 | 130.00 | 131.80 | 33 | 447 |
| 19.03.2020 | 123.60 | 123.60 | 122.00 | 122.00 | 10 | 123 |
| 18.03.2020 | 127.00 | 134.40 | 127.00 | 132.00 | 97 | 1 284 |
| 17.03.2020 | 121.30 | 145.00 | 115.40 | 145.00 | 47 | 595 |
| 16.03.2020 | 130.40 | 130.40 | 114.10 | 114.10 | 2 737 | 33 640 |
| 13.03.2020 | 158.40 | 158.40 | 158.40 | 158.40 | 270 | 4 277 |
| 12.03.2020 | 155.10 | 155.10 | 154.70 | 154.70 | 73 | 1 131 |
| 10.03.2020 | 182.30 | 182.30 | 182.30 | 182.30 | 10 | 182 |
| 09.03.2020 | 187.30 | 187.30 | 187.30 | 187.30 | 4 | 75 |
| 05.03.2020 | 177.90 | 177.90 | 177.90 | 177.90 | 39 | 694 |
| 04.03.2020 | 173.50 | 173.90 | 173.50 | 173.90 | 15 | 261 |
| 03.03.2020 | 160.20 | 160.20 | 160.20 | 160.20 | 8 | 128 |
| 02.03.2020 | 164.00 | 164.00 | 164.00 | 164.00 | 7 | 115 |
| 28.02.2020 | 175.50 | 175.50 | 173.60 | 173.60 | 11 | 193 |
| 25.02.2020 | 186.60 | 186.60 | 186.60 | 186.60 | 1 | 19 |
| 24.02.2020 | 200.00 | 200.00 | 196.00 | 196.00 | 32 | 630 |
| 21.02.2020 | 178.20 | 183.30 | 178.20 | 183.30 | 40 | 718 |
| 20.02.2020 | 172.70 | 172.70 | 172.70 | 172.70 | 3 | 52 |
| 19.02.2020 | 168.70 | 168.70 | 168.70 | 168.70 | 17 | 287 |
| 17.02.2020 | 156.30 | 156.30 | 156.30 | 156.30 | 13 | 203 |
| 11.02.2020 | 151.40 | 151.40 | 151.40 | 151.40 | 6 | 91 |
| 10.02.2020 | 153.10 | 153.10 | 153.10 | 153.10 | 20 | 306 |
| 07.02.2020 | 150.60 | 150.60 | 150.60 | 150.60 | 7 | 105 |
| 03.02.2020 | 154.20 | 154.20 | 154.20 | 154.20 | 10 | 154 |
| 31.01.2020 | 155.40 | 157.00 | 155.40 | 157.00 | 11 | 172 |
| 30.01.2020 | 156.70 | 156.70 | 156.70 | 156.70 | 10 | 157 |
| 29.01.2020 | 153.00 | 153.00 | 153.00 | 153.00 | 1 | 15 |
| 28.01.2020 | 155.40 | 155.40 | 154.10 | 154.10 | 165 | 2 562 |
| 27.01.2020 | 154.80 | 157.20 | 154.80 | 157.20 | 154 | 2 411 |
| 22.01.2020 | 145.30 | 145.30 | 145.30 | 145.30 | 2 | 29 |
| 14.01.2020 | 139.70 | 139.70 | 139.70 | 139.70 | 10 | 140 |
Biznesradar bez reklam? Sprawdź BR Plus
