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 |
|---|---|---|---|---|---|---|
| 21.06.2019 | 78.30 | 80.45 | 75.65 | 78.95 | 422 | 3 320 |
| 19.06.2019 | 61.00 | 61.00 | 61.00 | 61.00 | 30 | 183 |
| 17.06.2019 | 57.75 | 57.75 | 57.75 | 57.75 | 7 | 40 |
| 14.06.2019 | 65.20 | 65.20 | 65.20 | 65.20 | 97 | 632 |
| 12.06.2019 | 57.85 | 57.85 | 57.00 | 57.00 | 50 | 287 |
| 10.06.2019 | 54.40 | 54.40 | 54.40 | 54.40 | 5 | 27 |
| 07.06.2019 | 57.95 | 57.95 | 57.95 | 57.95 | 40 | 232 |
| 06.06.2019 | 59.05 | 59.05 | 59.05 | 59.05 | 750 | 4 429 |
| 05.06.2019 | 60.00 | 60.00 | 58.50 | 58.50 | 16 | 95 |
| 04.06.2019 | 54.50 | 54.60 | 54.00 | 54.00 | 104 | 565 |
| 03.06.2019 | 51.05 | 51.05 | 51.05 | 51.05 | 19 | 97 |
| 29.05.2019 | 40.47 | 40.47 | 40.47 | 40.47 | 12 | 49 |
| 28.05.2019 | 40.04 | 40.04 | 38.29 | 38.29 | 102 | 400 |
| 24.05.2019 | 40.93 | 40.93 | 40.93 | 40.93 | 100 | 409 |
| 13.05.2019 | 41.25 | 41.25 | 41.25 | 41.25 | 15 | 62 |
| 07.05.2019 | 41.27 | 41.27 | 41.27 | 41.27 | 10 | 41 |
| 06.05.2019 | 40.66 | 40.96 | 40.63 | 40.96 | 500 | 2 041 |
| 02.05.2019 | 37.65 | 37.65 | 35.51 | 35.78 | 994 | 3 629 |
| 30.04.2019 | 42.26 | 42.26 | 42.26 | 42.26 | 94 | 397 |
| 29.04.2019 | 42.01 | 42.01 | 41.97 | 41.97 | 620 | 2 605 |
| 26.04.2019 | 42.14 | 43.99 | 41.21 | 43.99 | 241 | 1 016 |
| 25.04.2019 | 40.51 | 40.51 | 40.51 | 40.51 | 50 | 203 |
| 24.04.2019 | 38.00 | 38.00 | 38.00 | 38.00 | 15 | 57 |
| 23.04.2019 | 36.28 | 36.28 | 36.28 | 36.28 | 1 | 4 |
| 18.04.2019 | 38.31 | 39.73 | 38.31 | 39.73 | 450 | 1 759 |
| 12.04.2019 | 46.70 | 46.90 | 46.70 | 46.90 | 62 | 290 |
| 11.04.2019 | 48.45 | 48.96 | 48.45 | 48.96 | 29 | 141 |
| 10.04.2019 | 51.30 | 51.30 | 51.30 | 51.30 | 1 | 5 |
| 09.04.2019 | 50.25 | 51.05 | 49.77 | 51.05 | 704 | 3 552 |
| 08.04.2019 | 48.95 | 50.00 | 48.95 | 50.00 | 90 | 446 |
| 03.04.2019 | 46.77 | 46.77 | 46.77 | 46.77 | 5 | 23 |
| 02.04.2019 | 45.54 | 46.60 | 45.54 | 46.60 | 305 | 1 401 |
| 01.04.2019 | 46.10 | 46.63 | 45.97 | 46.63 | 360 | 1 663 |
| 29.03.2019 | 47.18 | 50.40 | 47.18 | 50.15 | 247 | 1 240 |
| 28.03.2019 | 53.45 | 53.45 | 47.90 | 47.90 | 350 | 1 738 |
| 27.03.2019 | 55.45 | 55.45 | 55.45 | 55.45 | 9 | 50 |
| 26.03.2019 | 55.50 | 55.50 | 55.40 | 55.40 | 52 | 288 |
| 25.03.2019 | 57.05 | 58.60 | 57.05 | 58.60 | 214 | 1 235 |
| 21.03.2019 | 57.40 | 57.40 | 56.95 | 56.95 | 724 | 4 147 |
| 20.03.2019 | 53.50 | 53.50 | 52.05 | 52.05 | 302 | 1 601 |
| 19.03.2019 | 53.70 | 53.70 | 53.70 | 53.70 | 30 | 161 |
| 15.03.2019 | 52.95 | 52.95 | 52.00 | 52.00 | 1 112 | 5 802 |
| 14.03.2019 | 50.65 | 50.65 | 49.37 | 49.37 | 880 | 4 413 |
| 13.03.2019 | 53.85 | 54.40 | 53.85 | 54.40 | 1 004 | 5 422 |
| 08.03.2019 | 50.40 | 50.40 | 49.94 | 49.94 | 137 | 690 |
| 07.03.2019 | 46.91 | 46.91 | 46.02 | 46.02 | 30 | 140 |
| 06.03.2019 | 46.90 | 46.90 | 46.90 | 46.90 | 5 | 23 |
| 05.03.2019 | 46.74 | 46.74 | 46.13 | 46.13 | 362 | 1 676 |
| 04.03.2019 | 47.94 | 47.94 | 46.25 | 46.25 | 204 | 966 |
| 01.03.2019 | 55.35 | 55.85 | 54.50 | 55.60 | 1 767 | 9 740 |
Biznesradar bez reklam? Sprawdź BR Plus
