Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD23069
568.00-12.00(-2.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.08.2019 | 84.00 | 88.45 | 84.00 | 88.40 | 641 | 5 457 |
| 02.08.2019 | 77.30 | 80.60 | 77.30 | 80.60 | 23 | 183 |
| 01.08.2019 | 65.15 | 65.15 | 65.15 | 65.15 | 6 | 39 |
| 31.07.2019 | 73.55 | 73.55 | 73.55 | 73.55 | 30 | 221 |
| 30.07.2019 | 71.60 | 73.45 | 71.60 | 73.45 | 40 | 292 |
| 26.07.2019 | 68.90 | 68.90 | 68.90 | 68.90 | 690 | 4 754 |
| 25.07.2019 | 73.15 | 74.10 | 73.15 | 74.10 | 24 | 176 |
| 24.07.2019 | 72.05 | 72.30 | 71.00 | 71.00 | 66 | 474 |
| 23.07.2019 | 69.05 | 72.10 | 69.05 | 72.10 | 56 | 402 |
| 22.07.2019 | 71.65 | 71.65 | 71.55 | 71.55 | 450 | 3 224 |
| 19.07.2019 | 76.70 | 76.70 | 73.95 | 74.25 | 102 | 757 |
| 18.07.2019 | 70.40 | 70.50 | 69.30 | 69.30 | 53 | 372 |
| 17.07.2019 | 62.65 | 63.25 | 62.65 | 63.00 | 124 | 780 |
| 15.07.2019 | 68.00 | 68.15 | 67.05 | 67.05 | 135 | 917 |
| 12.07.2019 | 65.80 | 65.95 | 64.30 | 65.20 | 221 | 1 437 |
| 11.07.2019 | 70.30 | 70.30 | 70.30 | 70.30 | 5 | 35 |
| 10.07.2019 | 60.20 | 60.20 | 60.20 | 60.20 | 8 | 48 |
| 09.07.2019 | 58.55 | 58.55 | 58.55 | 58.55 | 8 | 47 |
| 08.07.2019 | 65.35 | 65.35 | 62.05 | 62.05 | 54 | 352 |
| 05.07.2019 | 62.75 | 62.75 | 59.15 | 59.15 | 55 | 343 |
| 04.07.2019 | 68.00 | 68.00 | 67.65 | 67.65 | 100 | 678 |
| 03.07.2019 | 72.60 | 72.60 | 67.45 | 70.25 | 760 | 5 475 |
| 02.07.2019 | 59.90 | 60.35 | 59.65 | 60.25 | 559 | 3 367 |
| 01.07.2019 | 56.70 | 59.90 | 56.70 | 59.45 | 112 | 653 |
| 28.06.2019 | 68.00 | 68.00 | 65.65 | 65.65 | 37 | 248 |
| 27.06.2019 | 64.00 | 64.00 | 64.00 | 64.00 | 37 | 237 |
| 26.06.2019 | 65.80 | 66.00 | 65.80 | 66.00 | 46 | 303 |
| 25.06.2019 | 73.80 | 75.60 | 72.50 | 75.60 | 1 173 | 8 653 |
| 24.06.2019 | 65.30 | 65.30 | 65.30 | 65.30 | 96 | 627 |
| 21.06.2019 | 60.70 | 63.50 | 59.00 | 60.40 | 463 | 2 796 |
| 18.06.2019 | 43.51 | 44.38 | 43.51 | 44.22 | 407 | 1 794 |
| 17.06.2019 | 40.69 | 40.69 | 39.09 | 39.09 | 407 | 1 616 |
| 14.06.2019 | 48.04 | 48.04 | 44.97 | 44.97 | 44 | 204 |
| 12.06.2019 | 40.00 | 40.67 | 40.00 | 40.67 | 250 | 1 008 |
| 11.06.2019 | 35.01 | 35.01 | 34.29 | 34.29 | 68 | 235 |
| 10.06.2019 | 37.08 | 37.98 | 37.03 | 37.98 | 530 | 1 988 |
| 07.06.2019 | 39.93 | 45.02 | 39.93 | 44.75 | 753 | 3 111 |
| 06.06.2019 | 40.77 | 40.77 | 40.77 | 40.77 | 30 | 122 |
| 05.06.2019 | 40.48 | 44.02 | 40.48 | 42.14 | 302 | 1 273 |
| 04.06.2019 | 38.08 | 38.23 | 38.08 | 38.23 | 1 500 | 5 727 |
| 03.06.2019 | 33.26 | 34.54 | 33.26 | 34.34 | 127 | 429 |
| 31.05.2019 | 25.85 | 28.45 | 25.85 | 28.45 | 14 249 | 37 277 |
| 30.05.2019 | 19.65 | 21.52 | 19.65 | 21.52 | 20 | 41 |
| 29.05.2019 | 22.97 | 22.97 | 22.10 | 22.10 | 60 | 137 |
| 28.05.2019 | 22.77 | 22.77 | 19.43 | 20.75 | 9 700 | 20 167 |
| 24.05.2019 | 22.11 | 22.97 | 21.62 | 21.71 | 1 385 | 3 029 |
| 23.05.2019 | 19.51 | 23.00 | 19.51 | 23.00 | 358 | 713 |
| 21.05.2019 | 19.50 | 19.50 | 17.67 | 18.67 | 620 | 1 135 |
| 20.05.2019 | 19.67 | 20.45 | 18.86 | 20.45 | 1 753 | 3 492 |
| 17.05.2019 | 24.86 | 24.86 | 20.23 | 20.23 | 3 047 | 7 000 |
Biznesradar bez reklam? Sprawdź BR Plus
