Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD23069
373.00-2.50(-0.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.10.2024 | 373.00 | 373.00 | 373.00 | 373.00 | 35 | 1 306 |
| 02.10.2024 | 373.50 | 373.50 | 373.50 | 373.50 | 2 | 75 |
| 01.10.2024 | 378.50 | 378.50 | 378.50 | 378.50 | 1 | 38 |
| 26.09.2024 | 379.50 | 379.50 | 379.50 | 379.50 | 5 | 190 |
| 05.08.2024 | 298.00 | 298.00 | 298.00 | 298.00 | 15 | 447 |
| 02.08.2024 | 318.00 | 318.00 | 318.00 | 318.00 | 5 | 159 |
| 01.08.2024 | 314.00 | 314.00 | 314.00 | 314.00 | 10 | 314 |
| 19.07.2024 | 295.00 | 295.00 | 290.50 | 290.50 | 9 | 263 |
| 17.07.2024 | 322.00 | 322.00 | 322.00 | 322.00 | 5 | 161 |
| 12.07.2024 | 294.50 | 294.50 | 294.50 | 294.50 | 2 | 59 |
| 11.07.2024 | 296.00 | 296.00 | 296.00 | 296.00 | 14 | 414 |
| 09.07.2024 | 279.50 | 279.50 | 279.50 | 279.50 | 4 | 112 |
| 27.06.2024 | 271.00 | 271.00 | 271.00 | 271.00 | 4 | 108 |
| 07.06.2024 | 271.50 | 271.50 | 271.50 | 271.50 | 1 | 27 |
| 28.05.2024 | 276.50 | 280.00 | 276.50 | 280.00 | 8 | 222 |
| 20.05.2024 | 315.50 | 318.00 | 315.50 | 317.50 | 25 | 794 |
| 17.05.2024 | 295.50 | 295.50 | 295.50 | 295.50 | 1 | 30 |
| 16.05.2024 | 296.50 | 296.50 | 296.50 | 296.50 | 5 | 148 |
| 29.04.2024 | 289.00 | 289.00 | 289.00 | 289.00 | 4 | 116 |
| 05.04.2024 | 265.50 | 265.50 | 265.50 | 265.50 | 10 | 266 |
| 04.04.2024 | 269.00 | 269.00 | 269.00 | 269.00 | 6 | 161 |
| 03.04.2024 | 262.00 | 265.00 | 262.00 | 265.00 | 207 | 5 477 |
| 26.03.2024 | 230.50 | 232.50 | 227.50 | 227.50 | 402 | 9 306 |
| 12.03.2024 | 222.50 | 222.50 | 222.50 | 222.50 | 55 | 1 224 |
| 11.03.2024 | 225.00 | 225.00 | 225.00 | 225.00 | 11 | 248 |
| 07.03.2024 | 217.50 | 217.50 | 217.50 | 217.50 | 5 | 109 |
| 06.03.2024 | 210.00 | 211.50 | 210.00 | 211.50 | 25 | 528 |
| 05.03.2024 | 206.50 | 210.00 | 206.50 | 209.50 | 195 | 4 062 |
| 15.02.2024 | 162.20 | 163.20 | 162.20 | 163.20 | 20 | 325 |
| 13.02.2024 | 160.60 | 160.60 | 160.60 | 160.60 | 40 | 642 |
| 07.02.2024 | 178.40 | 178.40 | 178.40 | 178.40 | 11 | 196 |
| 08.01.2024 | 178.40 | 178.40 | 178.40 | 178.40 | 32 | 571 |
| 05.12.2023 | 184.00 | 184.00 | 184.00 | 184.00 | 60 | 1 104 |
| 14.11.2023 | 159.60 | 159.60 | 159.60 | 159.60 | 40 | 638 |
| 20.10.2023 | 184.60 | 184.60 | 184.60 | 184.60 | 10 | 185 |
| 18.10.2023 | 169.80 | 173.60 | 169.80 | 173.60 | 35 | 600 |
| 13.10.2023 | 147.20 | 156.40 | 146.80 | 156.40 | 215 | 3 264 |
| 11.10.2023 | 137.20 | 137.20 | 137.20 | 137.20 | 18 | 247 |
| 06.10.2023 | 120.20 | 120.20 | 120.20 | 120.20 | 18 | 216 |
| 02.10.2023 | 130.60 | 130.60 | 126.20 | 126.20 | 46 | 583 |
| 29.09.2023 | 142.80 | 142.80 | 141.00 | 141.00 | 71 | 1 014 |
| 28.09.2023 | 146.40 | 146.40 | 146.40 | 146.40 | 120 | 1 757 |
| 27.09.2023 | 155.40 | 155.40 | 154.00 | 154.00 | 110 | 1 705 |
| 05.09.2023 | 167.60 | 167.60 | 167.60 | 167.60 | 12 | 201 |
| 01.09.2023 | 173.20 | 173.20 | 173.20 | 173.20 | 1 | 17 |
| 31.08.2023 | 169.20 | 169.20 | 169.20 | 169.20 | 3 | 51 |
| 30.08.2023 | 167.40 | 167.40 | 167.40 | 167.40 | 3 | 50 |
| 29.08.2023 | 162.00 | 162.00 | 162.00 | 162.00 | 45 | 729 |
| 28.08.2023 | 159.40 | 159.40 | 159.00 | 159.00 | 49 | 781 |
| 24.08.2023 | 161.00 | 161.00 | 161.00 | 161.00 | 70 | 1 127 |
Biznesradar bez reklam? Sprawdź BR Plus
