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 |
|---|---|---|---|---|---|---|
| 17.12.2020 | 227.00 | 227.00 | 227.00 | 227.00 | 1 | 23 |
| 16.12.2020 | 216.00 | 216.00 | 216.00 | 216.00 | 7 | 151 |
| 07.12.2020 | 208.50 | 219.50 | 208.50 | 219.50 | 7 | 151 |
| 04.12.2020 | 209.00 | 209.00 | 209.00 | 209.00 | 7 | 146 |
| 02.12.2020 | 204.00 | 204.00 | 204.00 | 204.00 | 5 | 102 |
| 01.12.2020 | 198.60 | 202.00 | 198.60 | 202.00 | 3 | 60 |
| 26.11.2020 | 206.50 | 206.50 | 206.50 | 206.50 | 3 | 62 |
| 25.11.2020 | 205.50 | 205.50 | 205.50 | 205.50 | 13 | 267 |
| 23.11.2020 | 225.50 | 225.50 | 225.50 | 225.50 | 6 | 135 |
| 19.11.2020 | 224.00 | 224.00 | 224.00 | 224.00 | 6 | 134 |
| 09.11.2020 | 244.00 | 244.00 | 240.00 | 240.00 | 8 | 194 |
| 06.11.2020 | 261.00 | 263.00 | 261.00 | 263.00 | 9 | 236 |
| 02.11.2020 | 247.50 | 248.50 | 247.50 | 248.50 | 9 | 223 |
| 30.10.2020 | 246.00 | 246.00 | 246.00 | 246.00 | 10 | 246 |
| 29.10.2020 | 243.50 | 243.50 | 243.50 | 243.50 | 4 | 97 |
| 26.10.2020 | 248.00 | 248.00 | 248.00 | 248.00 | 10 | 248 |
| 24.09.2020 | 231.50 | 231.50 | 231.00 | 231.00 | 17 | 393 |
| 23.09.2020 | 241.00 | 241.00 | 235.00 | 235.00 | 24 | 566 |
| 21.09.2020 | 249.50 | 249.50 | 241.50 | 241.50 | 72 | 1 783 |
| 15.09.2020 | 265.00 | 265.00 | 265.00 | 265.00 | 5 | 133 |
| 09.09.2020 | 259.50 | 259.50 | 259.50 | 259.50 | 10 | 260 |
| 04.09.2020 | 254.00 | 254.00 | 254.00 | 254.00 | 10 | 254 |
| 31.08.2020 | 260.00 | 260.00 | 260.00 | 260.00 | 38 | 988 |
| 18.08.2020 | 275.50 | 275.50 | 275.50 | 275.50 | 7 | 193 |
| 12.08.2020 | 248.50 | 256.00 | 248.50 | 256.00 | 15 | 377 |
| 11.08.2020 | 281.00 | 281.00 | 257.00 | 262.50 | 52 | 1 432 |
| 10.08.2020 | 291.50 | 292.00 | 291.50 | 292.00 | 19 | 554 |
| 07.08.2020 | 289.50 | 292.00 | 289.50 | 292.00 | 20 | 583 |
| 06.08.2020 | 301.50 | 301.50 | 301.50 | 301.50 | 15 | 452 |
| 05.08.2020 | 296.50 | 296.50 | 296.50 | 296.50 | 5 | 148 |
| 31.07.2020 | 269.50 | 269.50 | 269.50 | 269.50 | 10 | 270 |
| 30.07.2020 | 263.50 | 263.50 | 261.00 | 261.00 | 62 | 1 627 |
| 28.07.2020 | 247.50 | 247.50 | 247.50 | 247.50 | 40 | 990 |
| 27.07.2020 | 257.00 | 257.00 | 257.00 | 257.00 | 50 | 1 285 |
| 24.07.2020 | 245.00 | 245.50 | 245.00 | 245.50 | 180 | 4 418 |
| 23.07.2020 | 237.50 | 241.50 | 237.50 | 241.50 | 71 | 17 020 |
| 22.07.2020 | 232.00 | 232.00 | 231.00 | 232.00 | 83 | 1 922 |
| 21.07.2020 | 227.50 | 228.00 | 227.50 | 228.00 | 52 | 1 186 |
| 16.07.2020 | 217.00 | 217.00 | 217.00 | 217.00 | 30 | 651 |
| 13.07.2020 | 221.50 | 221.50 | 221.00 | 221.00 | 14 | 310 |
| 10.07.2020 | 221.50 | 221.50 | 221.50 | 221.50 | 45 | 997 |
| 08.07.2020 | 218.50 | 221.50 | 218.50 | 221.50 | 60 | 1 317 |
| 02.07.2020 | 206.50 | 206.50 | 206.50 | 206.50 | 40 | 826 |
| 01.07.2020 | 214.50 | 214.50 | 214.50 | 214.50 | 5 | 107 |
| 29.06.2020 | 208.00 | 208.00 | 208.00 | 208.00 | 1 | 21 |
| 24.06.2020 | 207.50 | 210.00 | 205.50 | 205.50 | 57 | 1 178 |
| 23.06.2020 | 202.00 | 202.00 | 202.00 | 202.00 | 20 | 404 |
| 22.06.2020 | 200.00 | 200.00 | 199.80 | 199.80 | 61 | 1 219 |
| 16.06.2020 | 190.00 | 190.00 | 190.00 | 190.00 | 5 | 95 |
| 15.06.2020 | 187.00 | 187.00 | 187.00 | 187.00 | 7 | 131 |
Biznesradar bez reklam? Sprawdź BR Plus
