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 |
---|---|---|---|---|---|---|
24.11.2022 | 169.80 | 169.80 | 169.80 | 169.80 | 40 | 679 |
23.11.2022 | 165.00 | 165.00 | 165.00 | 165.00 | 200 | 3 300 |
21.11.2022 | 165.80 | 165.80 | 165.80 | 165.80 | 11 | 182 |
17.11.2022 | 174.80 | 174.80 | 174.80 | 174.80 | 15 | 262 |
14.11.2022 | 172.20 | 175.60 | 172.20 | 175.60 | 10 | 174 |
10.11.2022 | 168.60 | 168.60 | 168.60 | 168.60 | 10 | 169 |
09.11.2022 | 158.00 | 158.00 | 153.40 | 156.00 | 172 | 2 682 |
08.11.2022 | 137.80 | 157.60 | 137.80 | 157.60 | 91 | 1 294 |
04.11.2022 | 130.80 | 141.60 | 130.80 | 141.60 | 114 | 1 502 |
03.11.2022 | 121.40 | 121.40 | 118.80 | 118.80 | 139 | 1 658 |
31.10.2022 | 126.00 | 126.00 | 126.00 | 126.00 | 5 | 63 |
24.10.2022 | 138.00 | 138.00 | 133.60 | 133.60 | 1 025 | 14 134 |
21.10.2022 | 121.80 | 132.00 | 121.80 | 132.00 | 1 725 | 22 039 |
20.10.2022 | 128.60 | 128.60 | 128.60 | 128.60 | 25 | 322 |
11.10.2022 | 149.60 | 149.80 | 149.60 | 149.80 | 700 | 10 478 |
05.10.2022 | 166.60 | 166.60 | 166.60 | 166.60 | 3 | 50 |
04.10.2022 | 166.60 | 170.40 | 165.60 | 170.40 | 280 | 4 656 |
03.10.2022 | 147.80 | 148.20 | 147.80 | 148.20 | 5 | 74 |
30.09.2022 | 151.60 | 151.60 | 151.60 | 151.60 | 6 | 91 |
26.09.2022 | 137.40 | 137.40 | 137.40 | 137.40 | 6 | 82 |
23.09.2022 | 138.00 | 138.00 | 138.00 | 138.00 | 6 | 83 |
22.09.2022 | 143.60 | 150.00 | 143.60 | 150.00 | 24 | 355 |
21.09.2022 | 148.60 | 148.60 | 148.60 | 148.60 | 10 | 149 |
20.09.2022 | 145.80 | 145.80 | 145.80 | 145.80 | 200 | 2 916 |
19.09.2022 | 141.20 | 142.60 | 141.00 | 142.00 | 240 | 3 399 |
16.09.2022 | 139.00 | 144.20 | 139.00 | 141.20 | 1 408 | 19 805 |
15.09.2022 | 153.80 | 153.80 | 150.00 | 150.00 | 143 | 2 186 |
13.09.2022 | 168.20 | 170.20 | 168.20 | 170.20 | 12 | 203 |
08.09.2022 | 166.60 | 166.80 | 165.40 | 165.40 | 50 | 832 |
07.09.2022 | 167.00 | 167.00 | 167.00 | 167.00 | 50 | 835 |
02.09.2022 | 163.60 | 163.60 | 163.60 | 163.60 | 16 | 262 |
31.08.2022 | 171.80 | 171.80 | 167.00 | 167.00 | 51 | 860 |
30.08.2022 | 172.60 | 172.60 | 172.60 | 172.60 | 17 | 293 |
26.08.2022 | 185.00 | 185.00 | 185.00 | 185.00 | 10 | 185 |
25.08.2022 | 194.00 | 194.00 | 194.00 | 194.00 | 38 | 737 |
22.08.2022 | 182.40 | 182.40 | 180.40 | 180.40 | 28 | 508 |
17.08.2022 | 193.00 | 193.00 | 191.00 | 191.00 | 16 | 308 |
08.08.2022 | 199.00 | 199.00 | 199.00 | 199.00 | 16 | 318 |
05.08.2022 | 191.00 | 191.00 | 191.00 | 191.00 | 16 | 306 |
04.08.2022 | 197.00 | 197.00 | 197.00 | 197.00 | 12 | 236 |
03.08.2022 | 192.00 | 192.00 | 187.60 | 187.60 | 17 | 324 |
01.08.2022 | 194.60 | 194.60 | 190.80 | 190.80 | 15 | 290 |
29.07.2022 | 190.00 | 190.00 | 190.00 | 190.00 | 10 | 190 |
28.07.2022 | 188.00 | 188.00 | 188.00 | 188.00 | 12 | 226 |
25.07.2022 | 169.80 | 169.80 | 169.80 | 169.80 | 12 | 204 |
22.07.2022 | 178.80 | 178.80 | 178.80 | 178.80 | 37 | 662 |
21.07.2022 | 157.60 | 157.60 | 157.60 | 157.60 | 25 | 394 |
20.07.2022 | 168.00 | 168.00 | 168.00 | 168.00 | 12 | 202 |
15.07.2022 | 170.80 | 170.80 | 170.80 | 170.80 | 10 | 171 |
14.07.2022 | 177.20 | 177.20 | 169.80 | 169.80 | 35 | 598 |
Biznesradar bez reklam? Sprawdź BR Plus