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 INTLGLD21873
678.00+20.00(+3.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.08.2020 | 329.00 | 329.00 | 313.50 | 313.50 | 34 | 1 075 |
| 10.08.2020 | 345.00 | 345.00 | 345.00 | 345.00 | 1 | 35 |
| 07.08.2020 | 351.50 | 351.50 | 346.50 | 346.50 | 32 | 1 117 |
| 06.08.2020 | 349.00 | 355.00 | 349.00 | 355.00 | 4 | 141 |
| 05.08.2020 | 341.50 | 343.00 | 341.50 | 343.00 | 7 | 240 |
| 04.08.2020 | 325.00 | 325.00 | 325.00 | 325.00 | 3 | 98 |
| 31.07.2020 | 322.00 | 323.00 | 322.00 | 323.00 | 20 | 645 |
| 30.07.2020 | 319.50 | 319.50 | 319.50 | 319.50 | 5 | 160 |
| 28.07.2020 | 303.00 | 303.00 | 303.00 | 303.00 | 200 | 6 060 |
| 27.07.2020 | 311.00 | 314.00 | 311.00 | 314.00 | 60 | 1 872 |
| 24.07.2020 | 300.00 | 302.00 | 300.00 | 302.00 | 133 | 3 991 |
| 23.07.2020 | 295.00 | 295.00 | 295.00 | 295.00 | 4 | 1 180 |
| 22.07.2020 | 288.00 | 288.00 | 288.00 | 288.00 | 18 | 518 |
| 20.07.2020 | 273.50 | 273.50 | 273.50 | 273.50 | 64 | 1 750 |
| 09.07.2020 | 279.00 | 279.00 | 274.00 | 274.00 | 155 | 4 274 |
| 02.07.2020 | 264.00 | 264.00 | 264.00 | 264.00 | 5 | 132 |
| 30.06.2020 | 265.50 | 265.50 | 265.50 | 265.50 | 5 | 133 |
| 29.06.2020 | 263.50 | 263.50 | 263.50 | 263.50 | 10 | 264 |
| 26.06.2020 | 263.00 | 263.00 | 263.00 | 263.00 | 30 | 789 |
| 25.06.2020 | 260.50 | 260.50 | 260.00 | 260.00 | 10 | 260 |
| 24.06.2020 | 260.50 | 263.50 | 260.50 | 263.50 | 25 | 653 |
| 23.06.2020 | 257.50 | 257.50 | 257.50 | 257.50 | 35 | 901 |
| 19.06.2020 | 248.50 | 255.00 | 248.50 | 255.00 | 40 | 1 005 |
| 18.06.2020 | 246.50 | 246.50 | 246.50 | 246.50 | 2 | 49 |
| 17.06.2020 | 244.50 | 244.50 | 244.50 | 244.50 | 10 | 245 |
| 12.06.2020 | 248.50 | 248.50 | 248.50 | 248.50 | 15 | 373 |
| 09.06.2020 | 236.50 | 238.50 | 236.50 | 238.00 | 42 | 999 |
| 08.06.2020 | 232.00 | 232.50 | 232.00 | 232.50 | 502 | 11 647 |
| 05.06.2020 | 235.00 | 236.00 | 227.50 | 228.50 | 102 | 2 377 |
| 03.06.2020 | 243.50 | 243.50 | 232.50 | 232.50 | 123 | 2 947 |
| 02.06.2020 | 250.50 | 251.00 | 250.50 | 251.00 | 87 | 2 182 |
| 01.06.2020 | 250.50 | 250.50 | 250.50 | 250.50 | 11 | 276 |
| 29.05.2020 | 248.40 | 251.00 | 248.30 | 251.00 | 172 | 4 284 |
| 27.05.2020 | 246.00 | 246.10 | 244.30 | 244.30 | 633 | 15 566 |
| 26.05.2020 | 252.30 | 253.20 | 245.10 | 245.10 | 95 | 2 388 |
| 22.05.2020 | 264.40 | 264.40 | 264.40 | 264.40 | 5 | 132 |
| 21.05.2020 | 261.10 | 262.00 | 261.10 | 262.00 | 71 | 1 860 |
| 20.05.2020 | 268.90 | 268.90 | 264.20 | 264.20 | 33 | 883 |
| 18.05.2020 | 269.00 | 269.00 | 269.00 | 269.00 | 2 | 54 |
| 15.05.2020 | 266.20 | 270.60 | 266.20 | 270.60 | 29 | 776 |
| 13.05.2020 | 258.00 | 259.00 | 258.00 | 259.00 | 49 | 1 266 |
| 12.05.2020 | 254.20 | 254.20 | 254.20 | 254.20 | 40 | 1 017 |
| 07.05.2020 | 248.30 | 248.30 | 248.30 | 248.30 | 2 | 50 |
| 04.05.2020 | 252.70 | 252.80 | 252.70 | 252.80 | 75 | 1 896 |
| 30.04.2020 | 259.10 | 259.10 | 257.50 | 257.50 | 159 | 4 101 |
| 29.04.2020 | 253.70 | 253.70 | 253.70 | 253.70 | 3 | 76 |
| 28.04.2020 | 252.40 | 255.40 | 252.40 | 255.40 | 33 | 835 |
| 27.04.2020 | 256.20 | 256.20 | 256.20 | 256.20 | 50 | 1 281 |
| 24.04.2020 | 267.10 | 267.10 | 266.00 | 266.30 | 67 | 1 785 |
| 23.04.2020 | 260.80 | 264.10 | 260.50 | 263.90 | 21 | 552 |
Biznesradar bez reklam? Sprawdź BR Plus
