Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 03.02.2020 | 191.80 | 191.80 | 191.80 | 191.80 | 14 | 269 |
| 31.01.2020 | 193.20 | 193.20 | 193.20 | 193.20 | 35 | 676 |
| 22.01.2020 | 181.00 | 181.00 | 181.00 | 181.00 | 14 | 253 |
| 21.01.2020 | 182.40 | 182.40 | 177.50 | 177.50 | 40 | 720 |
| 15.01.2020 | 178.70 | 178.70 | 177.90 | 178.00 | 30 | 535 |
| 14.01.2020 | 175.10 | 175.10 | 175.10 | 175.10 | 20 | 350 |
| 13.01.2020 | 179.30 | 179.30 | 179.30 | 179.30 | 20 | 359 |
| 10.01.2020 | 180.00 | 180.00 | 180.00 | 180.00 | 69 | 1 242 |
| 09.01.2020 | 177.50 | 178.10 | 177.50 | 178.10 | 85 | 1 511 |
| 08.01.2020 | 190.30 | 190.30 | 189.00 | 189.00 | 581 | 10 986 |
| 07.01.2020 | 184.50 | 186.20 | 184.00 | 185.60 | 61 | 1 131 |
| 03.01.2020 | 178.70 | 178.70 | 178.40 | 178.70 | 65 | 1 161 |
| 02.01.2020 | 166.80 | 169.50 | 166.80 | 169.50 | 15 | 252 |
| 30.12.2019 | 165.20 | 165.20 | 165.20 | 165.20 | 12 | 198 |
| 27.12.2019 | 165.30 | 165.30 | 164.40 | 164.70 | 140 | 2 307 |
| 20.12.2019 | 153.80 | 153.80 | 153.80 | 153.80 | 25 | 385 |
| 17.12.2019 | 152.00 | 152.00 | 151.80 | 151.80 | 40 | 608 |
| 12.12.2019 | 154.90 | 154.90 | 154.90 | 154.90 | 15 | 232 |
| 09.12.2019 | 149.60 | 149.60 | 149.60 | 149.60 | 6 | 90 |
| 06.12.2019 | 149.00 | 149.00 | 149.00 | 149.00 | 40 | 596 |
| 04.12.2019 | 155.40 | 155.40 | 155.00 | 155.00 | 68 | 1 056 |
| 03.12.2019 | 152.40 | 152.40 | 152.40 | 152.40 | 7 | 107 |
| 02.12.2019 | 149.30 | 149.30 | 149.30 | 149.30 | 2 | 30 |
| 29.11.2019 | 149.60 | 149.60 | 149.60 | 149.60 | 15 | 224 |
| 27.11.2019 | 148.50 | 149.00 | 148.50 | 149.00 | 26 | 387 |
| 22.11.2019 | 151.00 | 151.00 | 151.00 | 151.00 | 8 | 121 |
| 21.11.2019 | 151.50 | 151.50 | 151.50 | 151.50 | 7 | 106 |
| 19.11.2019 | 151.50 | 151.50 | 151.50 | 151.50 | 5 | 76 |
| 14.11.2019 | 154.80 | 154.80 | 152.90 | 152.90 | 58 | 896 |
| 13.11.2019 | 152.20 | 152.70 | 152.20 | 152.70 | 50 | 762 |
| 12.11.2019 | 147.10 | 147.30 | 147.10 | 147.30 | 30 | 442 |
| 08.11.2019 | 154.20 | 154.20 | 151.50 | 152.30 | 80 | 1 222 |
| 07.11.2019 | 159.40 | 159.40 | 158.90 | 158.90 | 45 | 717 |
| 04.11.2019 | 167.60 | 167.60 | 167.60 | 167.60 | 6 | 101 |
| 30.10.2019 | 161.20 | 161.20 | 161.20 | 161.20 | 5 | 81 |
| 29.10.2019 | 159.10 | 159.10 | 159.10 | 159.10 | 10 | 159 |
| 28.10.2019 | 162.70 | 162.70 | 162.00 | 162.00 | 13 | 211 |
| 25.10.2019 | 167.50 | 167.90 | 167.50 | 167.90 | 18 | 302 |
| 22.10.2019 | 161.00 | 161.00 | 161.00 | 161.00 | 61 | 982 |
| 15.10.2019 | 160.00 | 160.00 | 160.00 | 160.00 | 30 | 480 |
| 11.10.2019 | 169.20 | 169.80 | 169.20 | 169.80 | 20 | 339 |
| 03.10.2019 | 177.00 | 177.00 | 176.00 | 176.00 | 580 | 10 210 |
| 02.10.2019 | 167.40 | 167.40 | 167.40 | 167.40 | 15 | 251 |
| 30.09.2019 | 170.40 | 170.40 | 170.40 | 170.40 | 5 | 85 |
| 25.09.2019 | 182.90 | 182.90 | 182.90 | 182.90 | 40 | 732 |
| 24.09.2019 | 181.00 | 182.20 | 181.00 | 182.20 | 11 | 199 |
| 23.09.2019 | 179.00 | 183.30 | 179.00 | 182.90 | 112 | 2 043 |
| 19.09.2019 | 172.00 | 172.00 | 172.00 | 172.00 | 20 | 344 |
| 17.09.2019 | 172.10 | 172.10 | 172.10 | 172.10 | 40 | 688 |
| 16.09.2019 | 172.10 | 172.30 | 171.40 | 171.60 | 140 | 2 401 |
Biznesradar bez reklam? Sprawdź BR Plus
