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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2023 | 176.00 | 176.00 | 176.00 | 176.00 | 8 | 141 |
| 21.08.2023 | 172.60 | 172.60 | 171.80 | 171.80 | 18 | 310 |
| 18.08.2023 | 174.40 | 175.40 | 174.40 | 175.40 | 18 | 315 |
| 14.08.2023 | 179.80 | 180.80 | 178.40 | 180.80 | 39 | 701 |
| 04.08.2023 | 189.60 | 189.60 | 189.60 | 189.60 | 13 | 246 |
| 27.07.2023 | 206.00 | 206.00 | 200.00 | 200.00 | 20 | 406 |
| 25.07.2023 | 200.00 | 200.00 | 200.00 | 200.00 | 10 | 200 |
| 19.07.2023 | 204.00 | 204.00 | 204.00 | 204.00 | 59 | 1 204 |
| 27.06.2023 | 188.00 | 188.00 | 188.00 | 188.00 | 20 | 376 |
| 23.06.2023 | 193.00 | 193.00 | 193.00 | 193.00 | 7 | 135 |
| 22.06.2023 | 192.80 | 192.80 | 189.80 | 189.80 | 97 | 1 868 |
| 21.06.2023 | 195.00 | 195.00 | 195.00 | 195.00 | 12 | 234 |
| 12.06.2023 | 210.00 | 210.00 | 210.00 | 210.00 | 12 | 252 |
| 06.06.2023 | 217.50 | 217.50 | 217.50 | 217.50 | 6 | 131 |
| 19.05.2023 | 221.00 | 221.00 | 219.00 | 219.00 | 100 | 2 208 |
| 17.05.2023 | 230.00 | 230.00 | 230.00 | 230.00 | 5 | 115 |
| 05.05.2023 | 251.00 | 251.00 | 251.00 | 251.00 | 1 | 25 |
| 02.05.2023 | 232.00 | 232.00 | 232.00 | 232.00 | 30 | 696 |
| 21.04.2023 | 233.00 | 233.00 | 233.00 | 233.00 | 10 | 233 |
| 17.04.2023 | 240.00 | 240.00 | 240.00 | 240.00 | 10 | 240 |
| 13.04.2023 | 259.00 | 259.00 | 259.00 | 259.00 | 20 | 518 |
| 24.03.2023 | 254.00 | 254.00 | 252.50 | 252.50 | 13 | 329 |
| 23.03.2023 | 242.00 | 242.00 | 242.00 | 242.00 | 1 | 24 |
| 22.03.2023 | 227.00 | 227.00 | 227.00 | 227.00 | 5 | 114 |
| 17.03.2023 | 242.50 | 242.50 | 242.50 | 242.50 | 6 | 146 |
| 10.03.2023 | 195.00 | 195.00 | 195.00 | 195.00 | 103 | 2 009 |
| 08.03.2023 | 179.40 | 179.40 | 179.40 | 179.40 | 30 | 538 |
| 23.02.2023 | 183.80 | 183.80 | 183.80 | 183.80 | 30 | 551 |
| 15.02.2023 | 190.20 | 190.20 | 190.20 | 190.20 | 18 | 342 |
| 10.02.2023 | 204.00 | 204.00 | 204.00 | 204.00 | 15 | 306 |
| 03.02.2023 | 219.00 | 219.00 | 219.00 | 219.00 | 10 | 219 |
| 19.01.2023 | 222.50 | 222.50 | 222.50 | 222.50 | 10 | 223 |
| 17.01.2023 | 223.50 | 223.50 | 223.50 | 223.50 | 10 | 224 |
| 11.01.2023 | 213.50 | 213.50 | 213.50 | 213.50 | 10 | 214 |
| 10.01.2023 | 210.00 | 210.00 | 210.00 | 210.00 | 2 | 42 |
| 09.01.2023 | 211.50 | 211.50 | 211.50 | 211.50 | 10 | 212 |
| 22.12.2022 | 179.60 | 179.60 | 179.60 | 179.60 | 10 | 180 |
| 12.12.2022 | 180.20 | 180.20 | 180.20 | 180.20 | 35 | 631 |
| 29.11.2022 | 168.00 | 168.20 | 168.00 | 168.20 | 110 | 1 848 |
| 28.11.2022 | 164.80 | 164.80 | 164.80 | 164.80 | 10 | 165 |
| 25.11.2022 | 166.40 | 166.40 | 166.40 | 166.40 | 10 | 166 |
Biznesradar bez reklam? Sprawdź BR Plus
