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 |
|---|---|---|---|---|---|---|
| 25.02.2022 | 210.00 | 210.00 | 208.50 | 209.00 | 53 | 1 107 |
| 24.02.2022 | 232.00 | 240.00 | 232.00 | 240.00 | 45 | 1 064 |
| 17.02.2022 | 205.00 | 206.00 | 205.00 | 206.00 | 50 | 1 027 |
| 16.02.2022 | 191.80 | 191.80 | 191.80 | 191.80 | 15 | 288 |
| 11.02.2022 | 180.20 | 182.40 | 180.20 | 182.40 | 1 024 | 18 458 |
| 10.02.2022 | 178.40 | 178.40 | 178.40 | 178.40 | 20 | 357 |
| 08.02.2022 | 177.40 | 177.40 | 177.40 | 177.40 | 20 | 355 |
| 03.02.2022 | 164.80 | 166.00 | 164.80 | 166.00 | 21 | 347 |
| 02.02.2022 | 171.60 | 171.60 | 171.60 | 171.60 | 3 | 51 |
| 28.01.2022 | 172.20 | 172.20 | 170.80 | 170.80 | 1 040 | 17 904 |
| 27.01.2022 | 179.00 | 179.00 | 176.00 | 176.00 | 41 | 727 |
| 19.01.2022 | 185.60 | 185.60 | 185.60 | 185.60 | 12 | 223 |
| 14.01.2022 | 178.00 | 178.00 | 178.00 | 178.00 | 20 | 356 |
| 23.12.2021 | 178.80 | 178.80 | 178.80 | 178.80 | 15 | 268 |
| 16.12.2021 | 169.60 | 169.60 | 169.60 | 169.60 | 12 | 204 |
| 15.12.2021 | 163.60 | 163.60 | 163.60 | 163.60 | 11 | 180 |
| 09.12.2021 | 170.20 | 170.20 | 170.20 | 170.20 | 11 | 187 |
| 03.12.2021 | 163.40 | 163.40 | 163.40 | 163.40 | 10 | 163 |
| 02.12.2021 | 165.60 | 165.60 | 165.60 | 165.60 | 20 | 331 |
| 22.11.2021 | 193.60 | 193.60 | 186.60 | 186.60 | 87 | 1 644 |
| 19.11.2021 | 201.50 | 201.50 | 201.50 | 201.50 | 17 | 343 |
| 17.11.2021 | 203.00 | 203.00 | 203.00 | 203.00 | 500 | 10 150 |
| 16.11.2021 | 203.00 | 203.00 | 203.00 | 203.00 | 11 | 223 |
| 10.11.2021 | 193.00 | 193.00 | 193.00 | 193.00 | 10 | 193 |
| 05.11.2021 | 172.60 | 172.60 | 172.60 | 172.60 | 6 | 104 |
| 03.11.2021 | 158.40 | 158.40 | 158.40 | 158.40 | 10 | 158 |
| 29.10.2021 | 168.60 | 168.60 | 168.60 | 168.60 | 15 | 253 |
| 27.10.2021 | 169.80 | 171.40 | 169.00 | 171.40 | 60 | 1 021 |
| 22.10.2021 | 176.20 | 176.20 | 176.20 | 176.20 | 25 | 441 |
| 18.10.2021 | 158.00 | 158.00 | 158.00 | 158.00 | 20 | 316 |
| 13.10.2021 | 166.00 | 166.00 | 166.00 | 166.00 | 20 | 332 |
| 08.10.2021 | 158.20 | 158.20 | 158.20 | 158.20 | 25 | 396 |
| 27.09.2021 | 155.20 | 155.20 | 155.20 | 155.20 | 8 | 124 |
| 22.09.2021 | 165.80 | 165.80 | 165.80 | 165.80 | 20 | 332 |
| 07.09.2021 | 172.40 | 172.40 | 172.40 | 172.40 | 32 | 552 |
| 10.08.2021 | 149.20 | 149.20 | 149.20 | 149.20 | 150 | 2 238 |
| 09.08.2021 | 151.60 | 151.60 | 151.60 | 151.60 | 80 | 1 213 |
| 06.08.2021 | 162.40 | 162.40 | 159.60 | 159.60 | 20 | 322 |
| 29.07.2021 | 183.20 | 183.20 | 183.20 | 183.20 | 5 | 92 |
| 26.07.2021 | 178.40 | 178.40 | 178.40 | 178.40 | 5 | 89 |
| 23.07.2021 | 174.40 | 174.40 | 174.40 | 174.40 | 6 | 105 |
| 29.06.2021 | 159.80 | 159.80 | 155.60 | 155.60 | 32 | 504 |
| 25.06.2021 | 166.20 | 166.20 | 166.20 | 166.20 | 39 | 648 |
| 23.06.2021 | 166.20 | 166.20 | 166.20 | 166.20 | 2 | 33 |
| 21.06.2021 | 165.80 | 165.80 | 165.80 | 165.80 | 150 | 2 487 |
| 18.06.2021 | 167.60 | 171.20 | 167.60 | 171.20 | 17 | 286 |
| 17.06.2021 | 174.20 | 175.40 | 165.00 | 165.60 | 56 | 953 |
| 10.06.2021 | 196.40 | 196.40 | 196.40 | 196.40 | 10 | 196 |
| 27.05.2021 | 206.50 | 206.50 | 206.50 | 206.50 | 200 | 4 130 |
| 20.05.2021 | 195.40 | 195.40 | 195.40 | 195.40 | 300 | 5 862 |
Biznesradar bez reklam? Sprawdź BR Plus
