Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD22525
442.50+1.00(+0.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2024 | 442.50 | 442.50 | 442.50 | 442.50 | 23 | 1 018 |
| 25.10.2024 | 443.00 | 443.00 | 443.00 | 443.00 | 3 | 133 |
| 13.09.2024 | 369.00 | 369.00 | 369.00 | 369.00 | 10 | 369 |
| 26.08.2024 | 349.50 | 349.50 | 349.50 | 349.50 | 13 | 454 |
| 05.07.2024 | 313.50 | 313.50 | 313.50 | 313.50 | 4 | 125 |
| 26.06.2024 | 288.00 | 288.00 | 288.00 | 288.00 | 4 | 115 |
| 28.05.2024 | 307.00 | 307.00 | 307.00 | 307.00 | 3 | 92 |
| 07.05.2024 | 301.00 | 301.00 | 301.00 | 301.00 | 3 | 90 |
| 15.04.2024 | 312.50 | 312.50 | 312.50 | 312.50 | 50 | 1 563 |
| 14.03.2024 | 244.50 | 244.50 | 244.50 | 244.50 | 1 | 24 |
| 07.03.2024 | 242.50 | 242.50 | 242.50 | 242.50 | 1 | 24 |
| 29.02.2024 | 200.00 | 200.00 | 200.00 | 200.00 | 29 | 580 |
| 19.02.2024 | 194.00 | 194.00 | 194.00 | 194.00 | 2 | 39 |
| 15.02.2024 | 186.80 | 188.60 | 186.80 | 188.60 | 9 | 168 |
| 14.02.2024 | 184.40 | 184.40 | 184.00 | 184.00 | 19 | 350 |
| 05.02.2024 | 197.00 | 197.00 | 197.00 | 197.00 | 5 | 99 |
| 25.01.2024 | 195.40 | 195.40 | 195.40 | 195.40 | 7 | 137 |
| 17.01.2024 | 200.00 | 200.00 | 200.00 | 200.00 | 20 | 400 |
| 08.01.2024 | 202.00 | 202.00 | 202.00 | 202.00 | 5 | 101 |
| 22.12.2023 | 214.00 | 214.00 | 214.00 | 214.00 | 5 | 107 |
| 20.12.2023 | 206.00 | 206.00 | 206.00 | 206.00 | 5 | 103 |
| 11.12.2023 | 195.40 | 195.40 | 192.40 | 192.40 | 20 | 388 |
| 07.12.2023 | 209.00 | 209.00 | 209.00 | 209.00 | 20 | 418 |
| 05.12.2023 | 207.50 | 207.50 | 202.00 | 202.00 | 144 | 2 968 |
| 28.11.2023 | 206.50 | 206.50 | 205.00 | 205.00 | 24 | 494 |
| 22.11.2023 | 200.00 | 200.00 | 200.00 | 200.00 | 5 | 100 |
| 21.11.2023 | 198.20 | 198.20 | 198.20 | 198.20 | 40 | 793 |
| 16.11.2023 | 194.00 | 194.00 | 194.00 | 194.00 | 30 | 582 |
| 15.11.2023 | 190.20 | 190.20 | 190.20 | 190.20 | 6 | 114 |
| 14.11.2023 | 184.20 | 190.20 | 184.20 | 190.20 | 28 | 521 |
| 13.11.2023 | 180.60 | 180.60 | 180.60 | 180.60 | 7 | 126 |
| 10.11.2023 | 184.00 | 184.00 | 183.60 | 183.60 | 12 | 221 |
| 23.10.2023 | 204.50 | 204.50 | 204.50 | 204.50 | 15 | 307 |
| 20.10.2023 | 210.00 | 210.00 | 210.00 | 210.00 | 15 | 315 |
| 13.10.2023 | 175.00 | 178.00 | 175.00 | 178.00 | 113 | 1 993 |
| 11.10.2023 | 160.60 | 162.20 | 160.60 | 162.20 | 25 | 404 |
| 10.10.2023 | 159.40 | 159.40 | 159.40 | 159.40 | 8 | 128 |
| 09.10.2023 | 157.40 | 158.00 | 154.80 | 154.80 | 68 | 1 062 |
| 06.10.2023 | 145.80 | 148.40 | 143.80 | 148.40 | 81 | 1 194 |
| 05.10.2023 | 143.40 | 143.40 | 143.40 | 143.40 | 9 | 129 |
| 04.10.2023 | 148.40 | 148.60 | 148.40 | 148.60 | 53 | 787 |
| 03.10.2023 | 150.20 | 153.00 | 148.40 | 153.00 | 54 | 819 |
| 02.10.2023 | 156.80 | 156.80 | 151.20 | 151.20 | 91 | 1 401 |
| 28.09.2023 | 172.60 | 172.80 | 172.60 | 172.80 | 36 | 622 |
| 26.09.2023 | 185.00 | 185.00 | 185.00 | 185.00 | 14 | 259 |
| 21.09.2023 | 192.00 | 192.00 | 192.00 | 192.00 | 10 | 192 |
| 11.09.2023 | 194.40 | 194.40 | 194.40 | 194.40 | 50 | 972 |
| 07.09.2023 | 191.20 | 191.20 | 191.20 | 191.20 | 500 | 9 560 |
| 01.09.2023 | 195.80 | 195.80 | 195.80 | 195.80 | 51 | 999 |
| 23.08.2023 | 178.40 | 178.40 | 178.40 | 178.40 | 15 | 268 |
Biznesradar bez reklam? Sprawdź BR Plus
