Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD22525
604.50+7.50(+1.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.10.2019 | 115.00 | 115.00 | 115.00 | 115.00 | 13 | 150 |
| 03.10.2019 | 118.20 | 118.20 | 117.10 | 117.10 | 235 | 2 768 |
| 02.10.2019 | 109.60 | 109.60 | 109.60 | 109.60 | 17 | 186 |
| 30.09.2019 | 115.50 | 115.50 | 115.50 | 115.50 | 8 | 92 |
| 27.09.2019 | 118.00 | 118.00 | 116.50 | 116.50 | 26 | 305 |
| 26.09.2019 | 121.10 | 121.50 | 119.90 | 119.90 | 36 | 434 |
| 24.09.2019 | 127.20 | 127.20 | 127.20 | 127.20 | 2 | 25 |
| 23.09.2019 | 126.00 | 126.00 | 126.00 | 126.00 | 17 | 214 |
| 19.09.2019 | 116.50 | 116.50 | 116.20 | 116.20 | 26 | 303 |
| 09.09.2019 | 122.00 | 122.00 | 122.00 | 122.00 | 9 | 110 |
| 05.09.2019 | 138.30 | 138.30 | 127.00 | 127.00 | 600 | 7 733 |
| 03.09.2019 | 136.20 | 137.10 | 136.20 | 137.10 | 420 | 5 756 |
| 02.09.2019 | 128.50 | 129.80 | 128.50 | 129.80 | 439 | 5 644 |
| 30.08.2019 | 131.80 | 131.80 | 130.40 | 130.40 | 75 | 978 |
| 27.08.2019 | 131.00 | 131.00 | 131.00 | 131.00 | 9 | 118 |
| 26.08.2019 | 131.60 | 131.60 | 131.60 | 131.60 | 600 | 7 896 |
| 22.08.2019 | 120.30 | 120.30 | 120.30 | 120.30 | 100 | 1 203 |
| 20.08.2019 | 120.70 | 123.00 | 120.70 | 123.00 | 34 | 415 |
| 19.08.2019 | 121.90 | 121.90 | 119.40 | 119.40 | 30 | 361 |
| 16.08.2019 | 126.00 | 126.00 | 123.60 | 123.60 | 129 | 1 604 |
| 14.08.2019 | 122.50 | 122.50 | 122.50 | 122.50 | 90 | 1 103 |
| 13.08.2019 | 130.00 | 130.00 | 111.90 | 111.90 | 146 | 1 668 |
| 12.08.2019 | 119.20 | 119.40 | 119.20 | 119.40 | 108 | 1 289 |
| 09.08.2019 | 119.20 | 119.20 | 116.60 | 116.60 | 33 | 390 |
| 08.08.2019 | 117.10 | 117.30 | 117.10 | 117.30 | 369 | 4 321 |
| 07.08.2019 | 113.50 | 117.40 | 113.00 | 117.40 | 385 | 4 372 |
| 05.08.2019 | 102.70 | 104.60 | 102.70 | 104.10 | 159 | 1 654 |
| 02.08.2019 | 95.35 | 98.90 | 93.85 | 98.90 | 102 | 980 |
| 01.08.2019 | 83.45 | 85.50 | 83.45 | 85.50 | 64 | 543 |
| 30.07.2019 | 89.70 | 90.95 | 89.70 | 90.95 | 26 | 234 |
| 25.07.2019 | 89.80 | 89.80 | 87.50 | 87.50 | 125 | 1 105 |
| 24.07.2019 | 90.00 | 90.00 | 90.00 | 90.00 | 30 | 270 |
| 23.07.2019 | 86.00 | 90.05 | 86.00 | 90.05 | 105 | 905 |
| 22.07.2019 | 89.60 | 89.60 | 89.25 | 89.25 | 25 | 223 |
| 19.07.2019 | 94.50 | 95.45 | 90.45 | 90.45 | 184 | 1 720 |
| 18.07.2019 | 87.60 | 88.60 | 87.10 | 88.60 | 394 | 3 460 |
| 16.07.2019 | 85.85 | 85.85 | 85.85 | 85.85 | 10 | 86 |
| 15.07.2019 | 86.25 | 86.25 | 84.35 | 84.35 | 90 | 766 |
| 11.07.2019 | 88.95 | 88.95 | 84.20 | 84.20 | 110 | 931 |
| 09.07.2019 | 78.70 | 78.70 | 76.15 | 77.55 | 220 | 1 714 |
| 08.07.2019 | 83.45 | 83.45 | 82.90 | 82.90 | 200 | 1 664 |
| 05.07.2019 | 82.10 | 82.10 | 76.25 | 76.45 | 149 | 1 184 |
| 04.07.2019 | 85.35 | 85.35 | 85.35 | 85.35 | 10 | 85 |
| 03.07.2019 | 90.20 | 90.20 | 86.15 | 86.60 | 179 | 1 580 |
| 01.07.2019 | 77.35 | 77.35 | 77.35 | 77.35 | 30 | 232 |
| 28.06.2019 | 85.25 | 85.25 | 85.25 | 85.25 | 13 | 111 |
| 27.06.2019 | 82.05 | 83.10 | 82.05 | 83.10 | 35 | 289 |
| 26.06.2019 | 83.50 | 85.00 | 82.55 | 82.55 | 40 | 335 |
| 25.06.2019 | 91.85 | 93.60 | 90.85 | 91.70 | 96 | 881 |
| 24.06.2019 | 82.05 | 83.65 | 82.05 | 83.65 | 143 | 1 186 |
Biznesradar bez reklam? Sprawdź BR Plus
