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 |
|---|---|---|---|---|---|---|
| 18.05.2021 | 196.20 | 196.20 | 196.20 | 196.20 | 6 | 118 |
| 17.05.2021 | 191.40 | 191.40 | 191.40 | 191.40 | 30 | 574 |
| 11.05.2021 | 186.00 | 186.00 | 186.00 | 186.00 | 20 | 372 |
| 10.05.2021 | 187.60 | 188.80 | 187.60 | 188.00 | 30 | 564 |
| 07.05.2021 | 184.40 | 184.40 | 184.40 | 184.40 | 15 | 277 |
| 04.05.2021 | 168.80 | 168.80 | 168.80 | 168.80 | 15 | 253 |
| 26.04.2021 | 166.40 | 166.40 | 166.40 | 166.40 | 12 | 200 |
| 21.04.2021 | 170.80 | 170.80 | 170.80 | 170.80 | 10 | 171 |
| 19.04.2021 | 168.40 | 169.60 | 168.40 | 169.60 | 306 | 5 154 |
| 16.04.2021 | 165.00 | 165.00 | 165.00 | 165.00 | 2 | 33 |
| 15.04.2021 | 156.80 | 157.00 | 156.80 | 157.00 | 1 510 | 23 677 |
| 14.04.2021 | 154.00 | 154.00 | 154.00 | 154.00 | 2 | 31 |
| 13.04.2021 | 149.00 | 156.20 | 149.00 | 156.20 | 508 | 7 575 |
| 12.04.2021 | 153.60 | 153.60 | 150.80 | 150.80 | 1 040 | 15 694 |
| 09.04.2021 | 157.40 | 157.40 | 154.00 | 154.00 | 21 | 327 |
| 08.04.2021 | 157.00 | 158.80 | 157.00 | 158.80 | 83 | 1 309 |
| 01.04.2021 | 151.60 | 151.60 | 151.00 | 151.00 | 12 | 181 |
| 26.03.2021 | 155.40 | 156.80 | 155.40 | 156.80 | 61 | 949 |
| 25.03.2021 | 156.40 | 156.40 | 156.40 | 156.40 | 5 | 78 |
| 24.03.2021 | 156.00 | 156.00 | 156.00 | 156.00 | 7 | 109 |
| 19.03.2021 | 159.00 | 159.60 | 157.80 | 157.80 | 1 527 | 24 280 |
| 18.03.2021 | 153.20 | 154.20 | 152.00 | 154.20 | 1 508 | 23 043 |
| 16.03.2021 | 154.80 | 154.80 | 154.80 | 154.80 | 10 | 155 |
| 15.03.2021 | 154.80 | 154.80 | 154.80 | 154.80 | 20 | 310 |
| 11.03.2021 | 156.20 | 156.20 | 151.80 | 151.80 | 46 | 710 |
| 10.03.2021 | 148.00 | 148.00 | 147.00 | 147.00 | 20 | 296 |
| 09.03.2021 | 142.00 | 144.80 | 142.00 | 144.80 | 1 078 | 15 427 |
| 05.03.2021 | 140.00 | 141.40 | 139.80 | 141.40 | 1 031 | 14 414 |
| 02.03.2021 | 151.20 | 151.20 | 147.40 | 147.40 | 70 | 1 047 |
| 26.02.2021 | 161.40 | 161.40 | 150.20 | 150.20 | 4 | 63 |
| 25.02.2021 | 166.60 | 166.60 | 166.60 | 166.60 | 5 | 83 |
| 24.02.2021 | 170.20 | 170.20 | 170.20 | 170.20 | 50 | 851 |
| 19.02.2021 | 165.00 | 165.00 | 165.00 | 165.00 | 5 | 83 |
| 17.02.2021 | 170.80 | 170.80 | 168.00 | 168.00 | 33 | 560 |
| 09.02.2021 | 192.80 | 192.80 | 192.80 | 192.80 | 2 | 39 |
| 01.02.2021 | 203.00 | 203.00 | 199.60 | 199.60 | 60 | 1 215 |
| 29.01.2021 | 197.60 | 202.00 | 197.60 | 198.20 | 125 | 2 483 |
| 27.01.2021 | 194.40 | 194.40 | 194.40 | 194.40 | 25 | 486 |
| 21.01.2021 | 202.50 | 202.50 | 202.50 | 202.50 | 8 | 162 |
| 20.01.2021 | 192.40 | 192.40 | 192.40 | 192.40 | 17 | 327 |
| 14.01.2021 | 193.00 | 193.00 | 193.00 | 193.00 | 10 | 193 |
| 12.01.2021 | 199.40 | 199.40 | 199.40 | 199.40 | 3 | 60 |
| 11.01.2021 | 192.60 | 195.40 | 192.60 | 195.40 | 7 | 135 |
| 04.01.2021 | 224.50 | 225.50 | 224.50 | 225.00 | 13 | 293 |
| 30.12.2020 | 206.00 | 210.00 | 206.00 | 210.00 | 13 | 271 |
| 29.12.2020 | 206.50 | 206.50 | 206.50 | 206.50 | 3 | 62 |
| 23.12.2020 | 202.00 | 205.00 | 202.00 | 205.00 | 11 | 223 |
| 18.12.2020 | 207.50 | 207.50 | 207.50 | 207.50 | 10 | 208 |
| 15.12.2020 | 192.80 | 192.80 | 192.80 | 192.80 | 7 | 135 |
| 09.12.2020 | 193.80 | 193.80 | 193.80 | 193.80 | 7 | 136 |
Biznesradar bez reklam? Sprawdź BR Plus
