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 |
|---|---|---|---|---|---|---|
| 09.01.2023 | 185.40 | 185.40 | 185.40 | 185.40 | 9 | 167 |
| 05.01.2023 | 169.00 | 169.00 | 168.00 | 168.00 | 30 | 506 |
| 03.01.2023 | 173.80 | 173.80 | 168.60 | 168.60 | 30 | 514 |
| 27.12.2022 | 160.00 | 165.40 | 160.00 | 165.40 | 36 | 592 |
| 22.12.2022 | 156.00 | 156.00 | 156.00 | 156.00 | 13 | 203 |
| 15.12.2022 | 148.80 | 148.80 | 148.80 | 148.80 | 23 | 342 |
| 14.12.2022 | 159.80 | 160.40 | 159.80 | 160.40 | 17 | 272 |
| 09.12.2022 | 161.40 | 161.40 | 157.40 | 157.40 | 77 | 1 217 |
| 08.12.2022 | 154.60 | 154.60 | 154.60 | 154.60 | 64 | 989 |
| 05.12.2022 | 160.40 | 160.40 | 159.00 | 159.00 | 14 | 224 |
| 02.12.2022 | 161.60 | 161.60 | 161.60 | 161.60 | 171 | 2 763 |
| 01.12.2022 | 162.80 | 163.60 | 162.80 | 163.60 | 23 | 375 |
| 23.11.2022 | 139.80 | 142.00 | 137.00 | 142.00 | 36 | 502 |
| 22.11.2022 | 142.60 | 142.80 | 142.00 | 142.80 | 27 | 385 |
| 21.11.2022 | 140.00 | 140.40 | 140.00 | 140.40 | 38 | 533 |
| 16.11.2022 | 156.60 | 156.60 | 156.60 | 156.60 | 6 | 94 |
| 14.11.2022 | 150.20 | 154.80 | 148.40 | 154.80 | 269 | 4 055 |
| 10.11.2022 | 130.00 | 145.60 | 130.00 | 145.60 | 51 | 708 |
| 09.11.2022 | 129.60 | 135.00 | 129.60 | 135.00 | 110 | 1 440 |
| 08.11.2022 | 111.60 | 131.60 | 111.60 | 131.60 | 73 | 915 |
| 07.11.2022 | 116.60 | 116.60 | 115.80 | 115.80 | 27 | 314 |
| 04.11.2022 | 105.00 | 114.60 | 104.60 | 114.60 | 378 | 4 005 |
| 03.11.2022 | 95.00 | 96.00 | 91.90 | 96.00 | 351 | 3 294 |
| 02.11.2022 | 107.00 | 107.00 | 107.00 | 107.00 | 15 | 161 |
| 31.10.2022 | 100.80 | 100.80 | 100.80 | 100.80 | 10 | 101 |
| 28.10.2022 | 104.00 | 104.20 | 101.80 | 104.20 | 45 | 465 |
| 27.10.2022 | 109.00 | 112.00 | 109.00 | 112.00 | 30 | 332 |
| 26.10.2022 | 116.00 | 116.00 | 114.20 | 114.20 | 56 | 642 |
| 25.10.2022 | 104.40 | 108.40 | 104.40 | 108.40 | 30 | 319 |
| 24.10.2022 | 111.80 | 112.00 | 111.80 | 112.00 | 18 | 201 |
| 21.10.2022 | 95.50 | 105.80 | 95.50 | 105.80 | 198 | 1 925 |
| 20.10.2022 | 100.00 | 105.00 | 100.00 | 105.00 | 67 | 689 |
| 19.10.2022 | 104.40 | 105.20 | 101.80 | 102.60 | 50 | 517 |
| 18.10.2022 | 112.00 | 112.00 | 111.00 | 111.00 | 57 | 638 |
| 17.10.2022 | 114.60 | 118.40 | 114.60 | 118.40 | 43 | 501 |
| 14.10.2022 | 120.60 | 120.60 | 110.60 | 110.60 | 80 | 935 |
| 13.10.2022 | 128.20 | 128.20 | 113.20 | 113.20 | 88 | 1 032 |
| 12.10.2022 | 123.60 | 123.60 | 123.60 | 123.60 | 13 | 161 |
| 10.10.2022 | 131.40 | 131.40 | 123.40 | 123.40 | 155 | 1 997 |
| 07.10.2022 | 137.60 | 140.60 | 137.00 | 137.00 | 60 | 830 |
| 06.10.2022 | 146.20 | 146.20 | 146.20 | 146.20 | 10 | 146 |
| 04.10.2022 | 140.20 | 140.20 | 140.20 | 140.20 | 200 | 2 804 |
| 29.09.2022 | 114.40 | 115.60 | 114.40 | 115.40 | 363 | 4 180 |
| 28.09.2022 | 117.60 | 117.60 | 117.60 | 117.60 | 10 | 118 |
| 27.09.2022 | 108.40 | 108.40 | 108.40 | 108.40 | 4 | 43 |
| 20.09.2022 | 117.60 | 117.60 | 117.60 | 117.60 | 43 | 506 |
| 19.09.2022 | 115.60 | 115.60 | 115.60 | 115.60 | 43 | 497 |
| 16.09.2022 | 117.00 | 117.00 | 116.80 | 116.80 | 52 | 608 |
| 07.09.2022 | 139.60 | 139.60 | 139.60 | 139.60 | 50 | 698 |
| 06.09.2022 | 142.00 | 142.00 | 142.00 | 142.00 | 7 | 99 |
Biznesradar bez reklam? Sprawdź BR Plus
