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 |
|---|---|---|---|---|---|---|
| 09.06.2020 | 182.80 | 187.40 | 181.60 | 187.40 | 110 | 2 008 |
| 05.06.2020 | 175.20 | 175.20 | 166.80 | 167.80 | 440 | 7 428 |
| 04.06.2020 | 185.20 | 186.00 | 184.20 | 186.00 | 18 | 334 |
| 03.06.2020 | 186.60 | 186.60 | 182.40 | 182.40 | 44 | 819 |
| 28.05.2020 | 192.60 | 192.60 | 192.60 | 192.60 | 5 | 96 |
| 27.05.2020 | 188.40 | 188.50 | 182.10 | 182.10 | 138 | 2 558 |
| 26.05.2020 | 196.50 | 196.50 | 190.00 | 190.00 | 11 | 216 |
| 21.05.2020 | 203.00 | 203.00 | 195.50 | 195.50 | 40 | 789 |
| 18.05.2020 | 220.70 | 221.00 | 208.30 | 208.30 | 100 | 2 144 |
| 15.05.2020 | 211.40 | 211.40 | 211.40 | 211.40 | 4 | 85 |
| 14.05.2020 | 202.60 | 202.60 | 202.60 | 202.60 | 6 | 122 |
| 13.05.2020 | 193.00 | 193.00 | 193.00 | 193.00 | 5 | 97 |
| 06.05.2020 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | 1 850 |
| 29.04.2020 | 195.90 | 195.90 | 195.90 | 195.90 | 2 | 39 |
| 28.04.2020 | 196.70 | 196.70 | 196.70 | 196.70 | 50 | 984 |
| 27.04.2020 | 197.50 | 197.50 | 197.50 | 197.50 | 10 | 198 |
| 24.04.2020 | 199.00 | 201.80 | 199.00 | 201.80 | 15 | 301 |
| 23.04.2020 | 204.40 | 206.20 | 202.80 | 202.80 | 510 | 10 460 |
| 22.04.2020 | 195.00 | 198.30 | 191.60 | 198.30 | 81 | 1 593 |
| 21.04.2020 | 175.00 | 178.10 | 175.00 | 178.10 | 96 | 1 686 |
| 20.04.2020 | 186.10 | 186.10 | 186.10 | 186.10 | 20 | 372 |
| 17.04.2020 | 193.90 | 193.90 | 189.40 | 192.00 | 260 | 5 020 |
| 16.04.2020 | 204.50 | 204.50 | 204.50 | 204.50 | 200 | 4 090 |
| 15.04.2020 | 196.60 | 203.00 | 196.60 | 200.20 | 448 | 8 813 |
| 14.04.2020 | 197.00 | 197.00 | 191.20 | 191.20 | 75 | 1 449 |
| 09.04.2020 | 179.50 | 184.70 | 179.50 | 184.70 | 150 | 2 749 |
| 07.04.2020 | 180.20 | 180.20 | 180.20 | 180.20 | 120 | 2 162 |
| 06.04.2020 | 166.60 | 174.80 | 166.60 | 174.80 | 423 | 7 132 |
| 03.04.2020 | 160.70 | 160.70 | 160.70 | 160.70 | 2 | 32 |
| 02.04.2020 | 152.40 | 152.40 | 152.40 | 152.40 | 10 | 152 |
| 30.03.2020 | 160.80 | 160.80 | 160.00 | 160.00 | 7 | 112 |
| 27.03.2020 | 157.00 | 157.00 | 157.00 | 157.00 | 7 | 110 |
| 26.03.2020 | 161.00 | 166.00 | 161.00 | 166.00 | 7 | 113 |
| 25.03.2020 | 151.20 | 161.50 | 151.20 | 161.50 | 340 | 5 146 |
| 24.03.2020 | 150.60 | 160.00 | 143.40 | 143.40 | 204 | 3 082 |
| 23.03.2020 | 108.10 | 126.90 | 108.10 | 126.90 | 609 | 7 438 |
| 20.03.2020 | 118.60 | 118.60 | 116.90 | 116.90 | 110 | 1 296 |
| 19.03.2020 | 104.80 | 106.00 | 100.00 | 105.00 | 110 | 1 145 |
| 18.03.2020 | 110.40 | 113.40 | 106.80 | 113.40 | 115 | 1 264 |
| 17.03.2020 | 96.40 | 124.60 | 96.40 | 124.60 | 95 | 1 006 |
| 16.03.2020 | 117.20 | 120.80 | 95.20 | 102.40 | 70 | 748 |
| 13.03.2020 | 139.00 | 139.00 | 130.30 | 130.30 | 20 | 269 |
| 12.03.2020 | 144.00 | 144.00 | 134.90 | 135.20 | 790 | 11 350 |
| 11.03.2020 | 162.40 | 165.10 | 162.40 | 165.10 | 61 | 996 |
| 10.03.2020 | 163.20 | 163.20 | 163.20 | 163.20 | 5 | 82 |
| 09.03.2020 | 168.50 | 168.50 | 166.20 | 166.20 | 31 | 521 |
| 06.03.2020 | 170.10 | 172.30 | 166.80 | 166.80 | 360 | 6 107 |
| 05.03.2020 | 162.90 | 164.50 | 162.90 | 164.50 | 15 | 245 |
| 04.03.2020 | 156.40 | 159.10 | 156.40 | 159.10 | 130 | 2 040 |
| 02.03.2020 | 145.00 | 148.30 | 145.00 | 148.30 | 45 | 663 |
Biznesradar bez reklam? Sprawdź BR Plus
