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 |
|---|---|---|---|---|---|---|
| 28.02.2020 | 160.80 | 160.80 | 150.50 | 150.50 | 320 | 4 935 |
| 26.02.2020 | 165.70 | 165.70 | 159.60 | 161.00 | 340 | 5 547 |
| 25.02.2020 | 163.30 | 167.20 | 163.30 | 167.20 | 31 | 513 |
| 24.02.2020 | 177.20 | 181.80 | 177.20 | 179.80 | 663 | 11 900 |
| 21.02.2020 | 161.10 | 161.90 | 160.70 | 161.90 | 35 | 564 |
| 20.02.2020 | 152.30 | 152.30 | 152.30 | 152.30 | 10 | 152 |
| 19.02.2020 | 150.40 | 150.40 | 150.40 | 150.40 | 10 | 150 |
| 18.02.2020 | 141.90 | 141.90 | 141.90 | 141.90 | 10 | 142 |
| 17.02.2020 | 138.00 | 138.60 | 138.00 | 138.60 | 45 | 622 |
| 14.02.2020 | 136.30 | 138.90 | 136.30 | 138.90 | 30 | 412 |
| 12.02.2020 | 132.10 | 132.10 | 132.10 | 132.10 | 20 | 264 |
| 10.02.2020 | 134.50 | 134.50 | 134.50 | 134.50 | 10 | 135 |
| 07.02.2020 | 134.20 | 135.20 | 134.20 | 135.20 | 40 | 539 |
| 31.01.2020 | 138.70 | 138.70 | 138.70 | 138.70 | 20 | 277 |
| 30.01.2020 | 138.70 | 138.70 | 138.70 | 138.70 | 20 | 277 |
| 29.01.2020 | 133.70 | 133.70 | 133.70 | 133.70 | 50 | 669 |
| 24.01.2020 | 130.00 | 135.80 | 130.00 | 135.80 | 60 | 801 |
| 21.01.2020 | 127.00 | 127.00 | 127.00 | 127.00 | 49 | 622 |
| 17.01.2020 | 126.00 | 126.00 | 126.00 | 126.00 | 10 | 126 |
| 16.01.2020 | 126.60 | 126.60 | 126.60 | 126.60 | 50 | 633 |
| 15.01.2020 | 125.00 | 125.00 | 125.00 | 125.00 | 10 | 125 |
| 14.01.2020 | 122.20 | 122.20 | 122.20 | 122.20 | 2 | 24 |
| 09.01.2020 | 124.60 | 124.60 | 124.40 | 124.40 | 120 | 1 494 |
| 08.01.2020 | 139.30 | 139.30 | 133.80 | 133.80 | 83 | 1 141 |
| 07.01.2020 | 132.50 | 132.50 | 132.50 | 132.50 | 8 | 106 |
| 03.01.2020 | 125.90 | 125.90 | 125.90 | 125.90 | 40 | 504 |
| 30.12.2019 | 112.00 | 112.30 | 112.00 | 112.30 | 90 | 1 010 |
| 27.12.2019 | 112.10 | 112.10 | 111.80 | 112.00 | 402 | 4 506 |
| 23.12.2019 | 102.40 | 102.40 | 102.40 | 102.40 | 10 | 102 |
| 17.12.2019 | 99.15 | 99.15 | 99.15 | 99.15 | 90 | 892 |
| 16.12.2019 | 99.25 | 99.45 | 99.25 | 99.45 | 31 | 308 |
| 13.12.2019 | 97.00 | 98.00 | 97.00 | 97.55 | 45 | 439 |
| 09.12.2019 | 95.50 | 95.50 | 95.50 | 95.50 | 5 | 48 |
| 06.12.2019 | 99.30 | 99.30 | 97.10 | 97.10 | 3 | 29 |
| 29.11.2019 | 95.00 | 95.00 | 95.00 | 95.00 | 5 | 48 |
| 27.11.2019 | 95.20 | 95.20 | 95.20 | 95.20 | 11 | 105 |
| 25.11.2019 | 95.35 | 95.35 | 95.35 | 95.35 | 100 | 954 |
| 21.11.2019 | 98.85 | 98.85 | 98.85 | 98.85 | 85 | 840 |
| 18.11.2019 | 95.10 | 95.10 | 95.10 | 95.10 | 20 | 190 |
| 14.11.2019 | 99.50 | 99.50 | 99.50 | 99.50 | 9 | 90 |
| 13.11.2019 | 98.80 | 98.80 | 98.80 | 98.80 | 10 | 99 |
| 12.11.2019 | 93.00 | 93.00 | 93.00 | 93.00 | 21 | 195 |
| 08.11.2019 | 96.40 | 96.40 | 96.40 | 96.40 | 16 | 154 |
| 30.10.2019 | 108.00 | 108.00 | 108.00 | 108.00 | 75 | 810 |
| 29.10.2019 | 105.80 | 105.80 | 105.80 | 105.80 | 15 | 159 |
| 28.10.2019 | 113.00 | 113.00 | 113.00 | 113.00 | 100 | 1 130 |
| 25.10.2019 | 117.50 | 117.50 | 117.50 | 117.50 | 80 | 940 |
| 16.10.2019 | 108.00 | 108.00 | 108.00 | 108.00 | 15 | 162 |
| 11.10.2019 | 109.00 | 109.00 | 109.00 | 109.00 | 50 | 545 |
| 09.10.2019 | 117.00 | 119.10 | 117.00 | 119.10 | 52 | 616 |
Biznesradar bez reklam? Sprawdź BR Plus
