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 |
|---|---|---|---|---|---|---|
| 13.09.2019 | 172.20 | 173.70 | 172.20 | 173.70 | 19 | 329 |
| 12.09.2019 | 174.10 | 180.10 | 174.10 | 180.10 | 19 | 338 |
| 11.09.2019 | 168.10 | 169.10 | 168.10 | 169.10 | 10 | 169 |
| 10.09.2019 | 168.40 | 168.40 | 168.40 | 168.40 | 10 | 168 |
| 09.09.2019 | 174.60 | 174.80 | 174.60 | 174.80 | 14 | 245 |
| 06.09.2019 | 175.50 | 175.50 | 174.00 | 174.00 | 8 | 139 |
| 05.09.2019 | 176.80 | 176.80 | 176.80 | 176.80 | 1 | 18 |
| 04.09.2019 | 190.80 | 191.30 | 190.80 | 191.30 | 12 | 229 |
| 30.08.2019 | 185.10 | 185.10 | 185.10 | 185.10 | 80 | 1 481 |
| 28.08.2019 | 189.70 | 189.70 | 189.70 | 189.70 | 7 | 133 |
| 26.08.2019 | 186.00 | 186.40 | 184.70 | 186.40 | 94 | 1 749 |
| 22.08.2019 | 172.00 | 172.00 | 172.00 | 172.00 | 30 | 516 |
| 21.08.2019 | 172.20 | 172.20 | 172.20 | 172.20 | 80 | 1 378 |
| 20.08.2019 | 173.00 | 173.00 | 173.00 | 173.00 | 10 | 173 |
| 19.08.2019 | 172.50 | 172.50 | 171.30 | 171.30 | 66 | 1 132 |
| 14.08.2019 | 171.00 | 177.50 | 171.00 | 177.50 | 41 | 716 |
| 13.08.2019 | 179.60 | 181.70 | 170.50 | 170.50 | 30 | 537 |
| 12.08.2019 | 166.90 | 171.00 | 166.90 | 171.00 | 105 | 1 755 |
| 09.08.2019 | 171.80 | 171.80 | 171.80 | 171.80 | 100 | 1 718 |
| 07.08.2019 | 165.70 | 173.30 | 165.70 | 173.30 | 62 | 1 051 |
| 05.08.2019 | 158.20 | 158.20 | 158.20 | 158.20 | 23 | 364 |
| 01.08.2019 | 135.50 | 135.50 | 135.50 | 135.50 | 5 | 68 |
| 31.07.2019 | 142.90 | 142.90 | 142.90 | 142.90 | 30 | 429 |
| 30.07.2019 | 142.80 | 143.00 | 142.80 | 143.00 | 16 | 229 |
| 25.07.2019 | 141.90 | 141.90 | 141.90 | 141.90 | 10 | 142 |
| 23.07.2019 | 138.00 | 138.80 | 138.00 | 138.80 | 17 | 236 |
| 22.07.2019 | 141.50 | 141.50 | 141.50 | 141.50 | 10 | 142 |
| 19.07.2019 | 144.90 | 144.90 | 144.90 | 144.90 | 60 | 869 |
| 17.07.2019 | 132.60 | 132.60 | 132.60 | 132.60 | 40 | 530 |
| 08.07.2019 | 134.40 | 134.40 | 130.90 | 130.90 | 16 | 212 |
| 02.07.2019 | 128.10 | 128.20 | 128.10 | 128.20 | 53 | 679 |
| 27.06.2019 | 132.70 | 133.00 | 131.30 | 131.30 | 29 | 384 |
| 26.06.2019 | 134.50 | 134.50 | 134.50 | 134.50 | 81 | 1 089 |
| 25.06.2019 | 142.30 | 142.30 | 140.00 | 140.00 | 14 | 198 |
| 21.06.2019 | 127.00 | 127.00 | 127.00 | 127.00 | 5 | 64 |
| 18.06.2019 | 111.80 | 111.80 | 111.80 | 111.80 | 5 | 56 |
| 13.06.2019 | 109.60 | 109.60 | 108.60 | 108.60 | 20 | 218 |
| 10.06.2019 | 104.90 | 104.90 | 104.90 | 104.90 | 30 | 315 |
| 28.05.2019 | 91.10 | 91.10 | 91.10 | 91.10 | 12 | 109 |
| 22.05.2019 | 89.20 | 89.20 | 89.20 | 89.20 | 12 | 107 |
| 17.05.2019 | 93.90 | 93.90 | 93.90 | 93.90 | 41 | 385 |
| 09.05.2019 | 94.30 | 94.30 | 93.80 | 93.80 | 29 | 273 |
| 08.05.2019 | 95.00 | 95.00 | 94.00 | 94.00 | 82 | 776 |
| 30.04.2019 | 91.80 | 91.80 | 91.80 | 91.80 | 3 | 28 |
| 23.04.2019 | 89.10 | 89.10 | 89.10 | 89.10 | 12 | 107 |
| 16.04.2019 | 91.45 | 91.45 | 89.45 | 89.45 | 17 | 154 |
| 15.04.2019 | 94.50 | 94.50 | 94.50 | 94.50 | 11 | 104 |
| 08.04.2019 | 100.20 | 100.20 | 100.20 | 100.20 | 10 | 100 |
| 02.04.2019 | 97.85 | 97.85 | 97.85 | 97.85 | 6 | 59 |
| 27.03.2019 | 105.70 | 105.70 | 105.70 | 105.70 | 70 | 740 |
Biznesradar bez reklam? Sprawdź BR Plus
