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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2023 | 153.80 | 155.40 | 153.80 | 155.40 | 41 | 632 |
| 22.08.2023 | 152.60 | 152.60 | 152.60 | 152.60 | 21 | 320 |
| 17.08.2023 | 151.40 | 152.00 | 151.40 | 152.00 | 30 | 455 |
| 08.08.2023 | 163.20 | 164.80 | 163.20 | 164.80 | 60 | 983 |
| 27.07.2023 | 182.40 | 182.40 | 182.40 | 182.40 | 21 | 383 |
| 12.07.2023 | 177.40 | 177.40 | 177.40 | 177.40 | 181 | 3 211 |
| 11.07.2023 | 171.80 | 171.80 | 171.80 | 171.80 | 181 | 3 110 |
| 23.06.2023 | 168.00 | 168.00 | 168.00 | 168.00 | 200 | 3 360 |
| 14.06.2023 | 183.60 | 183.60 | 183.60 | 183.60 | 15 | 275 |
| 06.06.2023 | 192.60 | 192.60 | 192.60 | 192.60 | 50 | 963 |
| 02.06.2023 | 195.40 | 195.40 | 195.40 | 195.40 | 10 | 195 |
| 01.06.2023 | 202.00 | 202.00 | 202.00 | 202.00 | 30 | 606 |
| 31.05.2023 | 195.80 | 195.80 | 195.80 | 195.80 | 20 | 392 |
| 30.05.2023 | 191.40 | 195.20 | 191.40 | 195.20 | 127 | 2 471 |
| 24.05.2023 | 203.00 | 203.50 | 197.60 | 198.00 | 138 | 2 792 |
| 19.05.2023 | 198.00 | 198.00 | 196.20 | 196.20 | 20 | 394 |
| 18.05.2023 | 202.50 | 202.50 | 202.50 | 202.50 | 12 | 243 |
| 16.05.2023 | 211.00 | 211.00 | 211.00 | 211.00 | 10 | 211 |
| 05.05.2023 | 213.00 | 213.00 | 213.00 | 213.00 | 10 | 213 |
| 04.05.2023 | 226.50 | 226.50 | 226.50 | 226.50 | 10 | 227 |
| 26.04.2023 | 216.50 | 216.50 | 216.50 | 216.50 | 15 | 325 |
| 20.04.2023 | 216.00 | 216.00 | 216.00 | 216.00 | 9 | 194 |
| 19.04.2023 | 208.00 | 208.00 | 208.00 | 208.00 | 10 | 208 |
| 18.04.2023 | 219.00 | 219.00 | 219.00 | 219.00 | 2 | 44 |
| 13.04.2023 | 236.50 | 236.50 | 236.00 | 236.00 | 18 | 425 |
| 06.04.2023 | 226.50 | 226.50 | 226.50 | 226.50 | 6 | 136 |
| 03.04.2023 | 214.50 | 214.50 | 214.50 | 214.50 | 6 | 129 |
| 28.03.2023 | 208.50 | 208.50 | 208.50 | 208.50 | 10 | 209 |
| 24.03.2023 | 227.50 | 227.50 | 227.50 | 227.50 | 2 | 46 |
| 23.03.2023 | 220.00 | 220.00 | 220.00 | 220.00 | 10 | 220 |
| 21.03.2023 | 207.50 | 207.50 | 207.50 | 207.50 | 10 | 208 |
| 20.03.2023 | 233.00 | 233.00 | 227.50 | 227.50 | 20 | 461 |
| 16.03.2023 | 203.00 | 203.00 | 203.00 | 203.00 | 9 | 183 |
| 14.03.2023 | 189.80 | 189.80 | 189.80 | 189.80 | 5 | 95 |
| 13.03.2023 | 188.00 | 188.00 | 188.00 | 188.00 | 10 | 188 |
| 10.03.2023 | 162.40 | 162.40 | 162.40 | 162.40 | 5 | 81 |
| 28.02.2023 | 158.60 | 158.60 | 158.60 | 158.60 | 80 | 1 269 |
| 27.02.2023 | 154.00 | 154.00 | 154.00 | 154.00 | 9 | 139 |
| 24.02.2023 | 157.00 | 157.00 | 157.00 | 157.00 | 80 | 1 256 |
| 22.02.2023 | 166.20 | 166.20 | 166.20 | 166.20 | 11 | 183 |
| 09.02.2023 | 186.40 | 186.40 | 186.40 | 186.40 | 5 | 93 |
| 03.02.2023 | 187.40 | 187.40 | 185.00 | 185.00 | 15 | 279 |
| 02.02.2023 | 212.00 | 212.00 | 212.00 | 212.00 | 7 | 148 |
| 27.01.2023 | 200.50 | 200.50 | 200.50 | 200.50 | 6 | 120 |
| 20.01.2023 | 210.00 | 210.00 | 210.00 | 210.00 | 5 | 105 |
| 18.01.2023 | 198.60 | 198.60 | 198.60 | 198.60 | 7 | 139 |
| 11.01.2023 | 188.20 | 188.20 | 188.20 | 188.20 | 10 | 188 |
| 10.01.2023 | 185.20 | 185.20 | 185.20 | 185.20 | 2 | 37 |
Biznesradar bez reklam? Sprawdź BR Plus
