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 |
|---|---|---|---|---|---|---|
| 22.08.2019 | 136.90 | 136.90 | 136.10 | 136.40 | 149 | 2 032 |
| 21.08.2019 | 138.60 | 138.60 | 138.60 | 138.60 | 1 | 14 |
| 20.08.2019 | 139.00 | 140.70 | 139.00 | 139.20 | 169 | 2 356 |
| 16.08.2019 | 142.30 | 143.90 | 140.40 | 140.40 | 500 | 7 100 |
| 14.08.2019 | 137.20 | 140.70 | 137.20 | 140.70 | 210 | 2 905 |
| 13.08.2019 | 144.50 | 147.90 | 142.80 | 143.20 | 350 | 5 023 |
| 12.08.2019 | 134.20 | 134.20 | 134.20 | 134.20 | 35 | 470 |
| 09.08.2019 | 137.00 | 137.20 | 136.60 | 136.90 | 151 | 2 068 |
| 08.08.2019 | 134.50 | 134.50 | 134.50 | 134.50 | 93 | 1 251 |
| 07.08.2019 | 130.30 | 135.10 | 130.30 | 135.10 | 183 | 2 446 |
| 06.08.2019 | 124.00 | 125.00 | 124.00 | 125.00 | 50 | 622 |
| 02.08.2019 | 113.40 | 115.20 | 112.40 | 115.20 | 217 | 2 473 |
| 01.08.2019 | 99.45 | 99.45 | 99.45 | 99.45 | 17 | 169 |
| 30.07.2019 | 108.10 | 108.10 | 108.10 | 108.10 | 40 | 432 |
| 29.07.2019 | 104.90 | 104.90 | 104.90 | 104.90 | 21 | 220 |
| 26.07.2019 | 104.90 | 104.90 | 104.90 | 104.90 | 70 | 734 |
| 24.07.2019 | 106.60 | 106.60 | 106.60 | 106.60 | 24 | 256 |
| 19.07.2019 | 111.70 | 111.70 | 110.80 | 110.80 | 339 | 3 757 |
| 18.07.2019 | 104.90 | 104.90 | 104.90 | 104.90 | 22 | 231 |
| 17.07.2019 | 99.75 | 99.75 | 98.40 | 99.25 | 49 | 486 |
| 15.07.2019 | 103.40 | 103.40 | 103.40 | 103.40 | 7 | 72 |
| 12.07.2019 | 99.80 | 99.80 | 99.80 | 99.80 | 79 | 788 |
| 11.07.2019 | 106.00 | 106.00 | 106.00 | 106.00 | 10 | 106 |
| 09.07.2019 | 93.85 | 95.00 | 93.85 | 95.00 | 100 | 944 |
| 08.07.2019 | 100.00 | 100.30 | 98.65 | 98.65 | 1 550 | 15 409 |
| 05.07.2019 | 96.30 | 96.30 | 93.45 | 93.45 | 350 | 3 321 |
| 03.07.2019 | 105.10 | 105.10 | 104.00 | 104.00 | 358 | 3 757 |
| 02.07.2019 | 94.25 | 94.55 | 94.25 | 94.55 | 219 | 2 068 |
| 01.07.2019 | 93.10 | 93.10 | 93.10 | 93.10 | 170 | 1 583 |
| 28.06.2019 | 101.70 | 101.90 | 100.70 | 100.70 | 115 | 1 171 |
| 26.06.2019 | 100.60 | 101.90 | 100.60 | 101.90 | 320 | 3 221 |
| 25.06.2019 | 108.30 | 108.30 | 108.30 | 108.30 | 20 | 217 |
| 24.06.2019 | 100.50 | 100.50 | 100.50 | 100.50 | 24 | 241 |
| 21.06.2019 | 95.45 | 96.40 | 94.15 | 96.40 | 966 | 9 150 |
| 17.06.2019 | 74.25 | 75.70 | 74.25 | 75.70 | 26 | 196 |
| 14.06.2019 | 81.95 | 82.05 | 81.95 | 82.05 | 238 | 1 952 |
| 13.06.2019 | 74.90 | 74.90 | 74.90 | 74.90 | 135 | 1 011 |
| 11.06.2019 | 69.90 | 70.95 | 69.90 | 70.75 | 135 | 956 |
| 10.06.2019 | 72.05 | 72.05 | 72.05 | 72.05 | 120 | 865 |
| 06.06.2019 | 76.10 | 76.10 | 76.10 | 76.10 | 100 | 761 |
| 05.06.2019 | 76.35 | 76.35 | 75.40 | 75.40 | 6 | 46 |
| 04.06.2019 | 73.00 | 73.00 | 71.40 | 71.40 | 64 | 458 |
| 03.06.2019 | 69.00 | 69.00 | 68.50 | 69.00 | 130 | 893 |
| 27.05.2019 | 58.20 | 58.20 | 58.20 | 58.20 | 25 | 146 |
| 24.05.2019 | 57.60 | 57.60 | 57.60 | 57.60 | 25 | 144 |
| 23.05.2019 | 55.90 | 58.25 | 55.85 | 58.25 | 162 | 924 |
| 21.05.2019 | 53.60 | 53.75 | 53.60 | 53.75 | 48 | 258 |
| 17.05.2019 | 59.25 | 59.25 | 59.20 | 59.20 | 50 | 296 |
| 16.05.2019 | 62.65 | 62.65 | 61.00 | 61.00 | 17 | 104 |
| 15.05.2019 | 64.35 | 64.35 | 64.35 | 64.35 | 15 | 97 |
Biznesradar bez reklam? Sprawdź BR Plus
