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 |
|---|---|---|---|---|---|---|
| 16.04.2021 | 185.00 | 185.00 | 185.00 | 185.00 | 200 | 3 700 |
| 15.04.2021 | 176.60 | 176.60 | 176.60 | 176.60 | 10 | 177 |
| 14.04.2021 | 171.40 | 171.40 | 171.40 | 171.40 | 10 | 171 |
| 13.04.2021 | 176.60 | 176.60 | 176.60 | 176.60 | 10 | 177 |
| 12.04.2021 | 171.60 | 171.60 | 171.60 | 171.60 | 10 | 172 |
| 08.04.2021 | 178.40 | 178.40 | 178.40 | 178.40 | 5 | 89 |
| 07.04.2021 | 174.80 | 174.80 | 174.80 | 174.80 | 7 | 122 |
| 01.04.2021 | 172.00 | 172.00 | 172.00 | 172.00 | 130 | 2 236 |
| 31.03.2021 | 161.60 | 161.60 | 161.60 | 161.60 | 7 | 113 |
| 30.03.2021 | 164.80 | 164.80 | 161.00 | 161.00 | 87 | 1 414 |
| 29.03.2021 | 175.00 | 175.00 | 168.60 | 168.60 | 35 | 597 |
| 26.03.2021 | 174.40 | 174.40 | 174.40 | 174.40 | 28 | 488 |
| 25.03.2021 | 182.00 | 182.00 | 182.00 | 182.00 | 10 | 182 |
| 24.03.2021 | 177.00 | 177.00 | 177.00 | 177.00 | 10 | 177 |
| 23.03.2021 | 173.40 | 173.40 | 173.40 | 173.40 | 10 | 173 |
| 19.03.2021 | 178.80 | 178.80 | 176.60 | 176.60 | 20 | 355 |
| 18.03.2021 | 171.00 | 173.80 | 171.00 | 173.80 | 20 | 345 |
| 17.03.2021 | 175.20 | 175.20 | 175.20 | 175.20 | 200 | 3 504 |
| 16.03.2021 | 174.60 | 176.00 | 174.60 | 176.00 | 150 | 2 629 |
| 15.03.2021 | 175.00 | 175.00 | 171.40 | 172.20 | 90 | 1 572 |
| 12.03.2021 | 164.60 | 164.60 | 164.60 | 164.60 | 200 | 3 292 |
| 11.03.2021 | 174.00 | 174.00 | 174.00 | 174.00 | 10 | 174 |
| 09.03.2021 | 165.40 | 166.40 | 165.40 | 166.40 | 13 | 216 |
| 08.03.2021 | 162.20 | 162.20 | 155.40 | 155.40 | 230 | 3 589 |
| 05.03.2021 | 159.40 | 160.20 | 159.40 | 160.20 | 62 | 993 |
| 03.03.2021 | 163.00 | 163.00 | 163.00 | 163.00 | 3 | 49 |
| 02.03.2021 | 166.60 | 167.60 | 166.60 | 167.40 | 50 | 838 |
| 01.03.2021 | 178.60 | 178.60 | 171.00 | 172.60 | 50 | 888 |
| 26.02.2021 | 180.00 | 180.00 | 167.40 | 167.40 | 37 | 657 |
| 25.02.2021 | 183.00 | 183.00 | 183.00 | 183.00 | 25 | 458 |
| 24.02.2021 | 189.80 | 189.80 | 189.80 | 189.80 | 20 | 380 |
| 23.02.2021 | 197.60 | 197.60 | 197.60 | 197.60 | 15 | 296 |
| 22.02.2021 | 193.40 | 197.00 | 193.40 | 197.00 | 148 | 2 885 |
| 17.02.2021 | 189.40 | 189.40 | 186.60 | 186.60 | 80 | 1 504 |
| 16.02.2021 | 194.00 | 194.00 | 193.40 | 193.40 | 40 | 775 |
| 15.02.2021 | 200.00 | 200.00 | 200.00 | 200.00 | 20 | 400 |
| 11.02.2021 | 210.50 | 210.50 | 210.50 | 210.50 | 20 | 421 |
| 10.02.2021 | 211.00 | 213.00 | 211.00 | 213.00 | 110 | 2 331 |
| 05.02.2021 | 197.20 | 197.20 | 196.80 | 196.80 | 40 | 788 |
| 04.02.2021 | 202.00 | 202.00 | 202.00 | 202.00 | 30 | 606 |
| 02.02.2021 | 214.00 | 214.00 | 207.00 | 207.00 | 130 | 2 741 |
| 28.01.2021 | 220.00 | 220.00 | 220.00 | 220.00 | 130 | 2 860 |
| 27.01.2021 | 213.50 | 213.50 | 210.00 | 210.00 | 130 | 2 765 |
| 20.01.2021 | 218.00 | 218.00 | 218.00 | 218.00 | 72 | 1 570 |
| 15.01.2021 | 218.50 | 218.50 | 218.50 | 218.50 | 20 | 437 |
| 12.01.2021 | 218.00 | 218.00 | 218.00 | 218.00 | 5 | 109 |
| 11.01.2021 | 214.50 | 214.50 | 214.50 | 214.50 | 96 | 2 059 |
| 07.01.2021 | 238.00 | 238.00 | 235.50 | 235.50 | 9 | 213 |
| 29.12.2020 | 223.00 | 223.00 | 223.00 | 223.00 | 1 | 22 |
| 18.12.2020 | 221.00 | 221.00 | 221.00 | 221.00 | 1 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
