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 |
|---|---|---|---|---|---|---|
| 10.01.2020 | 143.70 | 145.40 | 143.70 | 145.40 | 32 | 462 |
| 09.01.2020 | 142.00 | 142.50 | 142.00 | 142.50 | 34 | 484 |
| 07.01.2020 | 148.70 | 150.40 | 148.50 | 150.40 | 37 | 551 |
| 03.01.2020 | 142.20 | 142.20 | 142.20 | 142.20 | 3 | 43 |
| 02.01.2020 | 133.00 | 133.00 | 133.00 | 133.00 | 4 | 53 |
| 27.12.2019 | 128.40 | 128.40 | 128.40 | 128.40 | 11 | 141 |
| 23.12.2019 | 120.00 | 120.40 | 119.00 | 119.00 | 275 | 3 301 |
| 20.12.2019 | 118.00 | 118.60 | 118.00 | 118.60 | 66 | 781 |
| 16.12.2019 | 117.20 | 117.20 | 117.20 | 117.20 | 24 | 281 |
| 04.12.2019 | 121.70 | 121.70 | 118.70 | 118.70 | 26 | 314 |
| 21.11.2019 | 118.30 | 118.30 | 118.30 | 118.30 | 16 | 189 |
| 13.11.2019 | 115.50 | 115.50 | 115.50 | 115.50 | 11 | 127 |
| 12.11.2019 | 111.10 | 111.50 | 111.10 | 111.50 | 39 | 434 |
| 07.11.2019 | 123.10 | 123.10 | 123.10 | 123.10 | 100 | 1 231 |
| 30.10.2019 | 125.90 | 125.90 | 125.90 | 125.90 | 20 | 252 |
| 25.10.2019 | 134.40 | 135.90 | 134.40 | 135.10 | 54 | 732 |
| 23.10.2019 | 128.00 | 128.00 | 128.00 | 128.00 | 10 | 128 |
| 22.10.2019 | 125.00 | 125.00 | 125.00 | 125.00 | 12 | 150 |
| 14.10.2019 | 129.30 | 129.30 | 129.20 | 129.20 | 100 | 1 293 |
| 11.10.2019 | 122.70 | 122.70 | 122.70 | 122.70 | 10 | 123 |
| 09.10.2019 | 136.00 | 136.00 | 136.00 | 136.00 | 8 | 109 |
| 08.10.2019 | 134.00 | 137.10 | 134.00 | 137.10 | 108 | 1 463 |
| 07.10.2019 | 135.10 | 135.10 | 135.10 | 135.10 | 50 | 676 |
| 03.10.2019 | 139.50 | 139.50 | 139.50 | 139.50 | 50 | 698 |
| 02.10.2019 | 134.00 | 134.00 | 134.00 | 134.00 | 8 | 107 |
| 01.10.2019 | 123.00 | 128.10 | 123.00 | 128.10 | 130 | 1 632 |
| 30.09.2019 | 133.90 | 133.90 | 131.40 | 131.40 | 67 | 882 |
| 27.09.2019 | 135.40 | 135.40 | 135.40 | 135.40 | 30 | 406 |
| 26.09.2019 | 139.90 | 141.30 | 139.90 | 141.30 | 60 | 846 |
| 25.09.2019 | 148.90 | 150.00 | 145.60 | 145.60 | 294 | 4 315 |
| 24.09.2019 | 145.10 | 145.10 | 145.10 | 145.10 | 10 | 145 |
| 23.09.2019 | 144.30 | 147.20 | 144.30 | 147.20 | 200 | 2 915 |
| 19.09.2019 | 133.40 | 136.10 | 133.40 | 135.60 | 50 | 677 |
| 18.09.2019 | 137.30 | 137.30 | 137.30 | 137.30 | 50 | 687 |
| 16.09.2019 | 136.60 | 136.60 | 136.60 | 136.60 | 10 | 137 |
| 13.09.2019 | 136.80 | 137.60 | 134.40 | 134.40 | 113 | 1 522 |
| 12.09.2019 | 137.00 | 137.40 | 137.00 | 137.40 | 34 | 467 |
| 11.09.2019 | 132.60 | 133.70 | 132.60 | 133.40 | 38 | 508 |
| 10.09.2019 | 132.60 | 135.90 | 132.60 | 135.90 | 13 | 176 |
| 09.09.2019 | 141.60 | 141.60 | 141.60 | 141.60 | 3 | 42 |
| 06.09.2019 | 139.30 | 145.80 | 139.30 | 145.80 | 90 | 1 265 |
| 05.09.2019 | 142.50 | 142.50 | 142.50 | 142.50 | 70 | 998 |
| 04.09.2019 | 152.70 | 155.20 | 152.20 | 155.20 | 41 | 629 |
| 03.09.2019 | 151.00 | 152.50 | 151.00 | 152.50 | 26 | 394 |
| 30.08.2019 | 148.80 | 150.10 | 148.70 | 150.10 | 205 | 3 050 |
| 29.08.2019 | 155.90 | 155.90 | 153.50 | 153.50 | 216 | 3 334 |
| 28.08.2019 | 154.90 | 155.30 | 152.30 | 152.30 | 150 | 2 313 |
| 27.08.2019 | 150.50 | 151.10 | 150.50 | 151.10 | 34 | 512 |
| 26.08.2019 | 151.20 | 151.20 | 147.10 | 149.70 | 480 | 7 158 |
| 23.08.2019 | 139.60 | 143.80 | 139.60 | 143.80 | 200 | 2 816 |
Biznesradar bez reklam? Sprawdź BR Plus
