Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 25.08.2022 | 164.20 | 164.20 | 164.20 | 164.20 | 13 | 213 |
| 24.08.2022 | 160.40 | 160.60 | 160.40 | 160.60 | 9 | 145 |
| 10.08.2022 | 181.40 | 181.40 | 181.40 | 181.40 | 10 | 181 |
| 08.08.2022 | 173.20 | 173.20 | 173.20 | 173.20 | 9 | 156 |
| 05.08.2022 | 175.00 | 175.40 | 166.60 | 168.40 | 100 | 1 742 |
| 04.08.2022 | 169.80 | 176.80 | 169.80 | 176.80 | 22 | 381 |
| 02.08.2022 | 170.40 | 175.00 | 170.40 | 175.00 | 51 | 884 |
| 01.08.2022 | 168.80 | 170.20 | 168.80 | 170.20 | 20 | 339 |
| 29.07.2022 | 167.80 | 167.80 | 167.80 | 167.80 | 30 | 503 |
| 28.07.2022 | 158.80 | 163.00 | 158.80 | 163.00 | 70 | 1 120 |
| 26.07.2022 | 147.60 | 147.60 | 147.60 | 147.60 | 20 | 295 |
| 22.07.2022 | 145.80 | 154.20 | 145.80 | 154.20 | 40 | 597 |
| 21.07.2022 | 133.80 | 142.00 | 131.40 | 141.80 | 154 | 2 073 |
| 18.07.2022 | 146.40 | 148.40 | 146.40 | 148.40 | 30 | 442 |
| 14.07.2022 | 149.20 | 149.20 | 147.00 | 147.00 | 119 | 1 757 |
| 13.07.2022 | 157.80 | 157.80 | 150.00 | 156.40 | 203 | 3 111 |
| 08.07.2022 | 159.20 | 159.20 | 159.20 | 159.20 | 13 | 207 |
| 07.07.2022 | 161.00 | 162.00 | 160.40 | 162.00 | 213 | 3 434 |
| 06.07.2022 | 165.20 | 165.20 | 165.20 | 165.20 | 100 | 1 652 |
| 01.07.2022 | 179.20 | 179.20 | 179.20 | 179.20 | 15 | 269 |
| 20.06.2022 | 195.20 | 195.20 | 195.20 | 195.20 | 40 | 781 |
| 15.06.2022 | 191.00 | 191.00 | 191.00 | 191.00 | 10 | 191 |
| 14.06.2022 | 193.00 | 193.00 | 193.00 | 193.00 | 30 | 579 |
| 31.05.2022 | 196.40 | 196.40 | 196.40 | 196.40 | 40 | 786 |
| 30.05.2022 | 198.20 | 198.20 | 198.20 | 198.20 | 15 | 297 |
| 26.05.2022 | 196.00 | 196.00 | 196.00 | 196.00 | 15 | 294 |
| 24.05.2022 | 199.40 | 199.40 | 199.40 | 199.40 | 25 | 499 |
| 23.05.2022 | 200.00 | 200.00 | 200.00 | 200.00 | 5 | 100 |
| 19.05.2022 | 194.00 | 194.00 | 194.00 | 194.00 | 15 | 291 |
| 04.05.2022 | 214.50 | 214.50 | 214.50 | 214.50 | 10 | 215 |
| 28.04.2022 | 223.00 | 223.00 | 223.00 | 223.00 | 15 | 335 |
| 25.04.2022 | 219.50 | 220.00 | 219.50 | 220.00 | 30 | 659 |
| 19.04.2022 | 255.00 | 255.00 | 255.00 | 255.00 | 4 | 102 |
| 14.04.2022 | 251.00 | 251.00 | 251.00 | 251.00 | 20 | 502 |
| 12.04.2022 | 243.50 | 243.50 | 243.50 | 243.50 | 5 | 122 |
| 11.04.2022 | 248.00 | 248.00 | 248.00 | 248.00 | 15 | 372 |
| 31.03.2022 | 234.50 | 234.50 | 234.50 | 234.50 | 15 | 352 |
| 30.03.2022 | 225.00 | 225.00 | 225.00 | 225.00 | 10 | 225 |
| 29.03.2022 | 227.50 | 227.50 | 214.50 | 219.50 | 33 | 734 |
| 16.03.2022 | 232.00 | 232.00 | 232.00 | 232.00 | 15 | 348 |
| 15.03.2022 | 231.00 | 231.00 | 231.00 | 231.00 | 4 | 92 |
| 11.03.2022 | 251.00 | 251.00 | 251.00 | 251.00 | 200 | 5 020 |
| 10.03.2022 | 267.00 | 267.50 | 267.00 | 267.50 | 74 | 1 976 |
| 09.03.2022 | 276.50 | 276.50 | 263.00 | 263.00 | 12 | 318 |
| 08.03.2022 | 285.50 | 285.50 | 282.00 | 282.00 | 30 | 850 |
| 07.03.2022 | 279.50 | 282.00 | 279.50 | 282.00 | 65 | 1 829 |
| 04.03.2022 | 245.50 | 245.50 | 245.50 | 245.50 | 15 | 368 |
| 03.03.2022 | 240.00 | 240.00 | 240.00 | 240.00 | 2 | 48 |
| 02.03.2022 | 237.00 | 237.00 | 237.00 | 237.00 | 15 | 356 |
| 28.02.2022 | 218.00 | 218.00 | 218.00 | 218.00 | 100 | 2 180 |
Biznesradar bez reklam? Sprawdź BR Plus
