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 |
|---|---|---|---|---|---|---|
| 07.12.2020 | 191.20 | 191.20 | 191.20 | 191.20 | 18 | 344 |
| 02.12.2020 | 190.40 | 190.40 | 189.80 | 189.80 | 8 | 152 |
| 01.12.2020 | 180.40 | 180.40 | 180.40 | 180.40 | 10 | 180 |
| 30.11.2020 | 171.00 | 171.00 | 171.00 | 171.00 | 5 | 86 |
| 24.11.2020 | 192.00 | 192.00 | 192.00 | 192.00 | 40 | 768 |
| 18.11.2020 | 212.00 | 212.00 | 212.00 | 212.00 | 10 | 212 |
| 09.11.2020 | 205.00 | 205.00 | 205.00 | 205.00 | 30 | 615 |
| 14.10.2020 | 230.00 | 230.00 | 230.00 | 230.00 | 7 | 161 |
| 12.10.2020 | 232.00 | 232.00 | 232.00 | 232.00 | 5 | 116 |
| 09.10.2020 | 232.00 | 232.00 | 232.00 | 232.00 | 6 | 139 |
| 02.10.2020 | 228.50 | 228.50 | 228.50 | 228.50 | 4 | 91 |
| 24.09.2020 | 212.50 | 212.50 | 212.50 | 212.50 | 20 | 425 |
| 21.09.2020 | 229.00 | 229.00 | 221.50 | 221.50 | 34 | 762 |
| 16.09.2020 | 248.00 | 248.00 | 248.00 | 248.00 | 5 | 124 |
| 14.09.2020 | 238.00 | 238.00 | 238.00 | 238.00 | 10 | 238 |
| 09.09.2020 | 235.50 | 235.50 | 235.50 | 235.50 | 10 | 236 |
| 08.09.2020 | 229.50 | 229.50 | 229.50 | 229.50 | 70 | 1 607 |
| 01.09.2020 | 251.00 | 251.50 | 251.00 | 251.50 | 14 | 352 |
| 27.08.2020 | 238.50 | 238.50 | 231.00 | 231.00 | 16 | 374 |
| 26.08.2020 | 230.00 | 230.00 | 230.00 | 230.00 | 430 | 9 890 |
| 25.08.2020 | 228.00 | 229.00 | 228.00 | 229.00 | 4 000 | 91 400 |
| 24.08.2020 | 238.00 | 238.00 | 238.00 | 238.00 | 10 | 238 |
| 20.08.2020 | 233.00 | 233.00 | 231.50 | 231.50 | 26 | 606 |
| 18.08.2020 | 260.00 | 260.00 | 253.50 | 253.50 | 9 | 231 |
| 13.08.2020 | 234.00 | 234.00 | 230.00 | 230.00 | 30 | 692 |
| 12.08.2020 | 230.00 | 239.00 | 230.00 | 236.00 | 550 | 13 088 |
| 11.08.2020 | 262.50 | 262.50 | 240.50 | 244.50 | 382 | 9 867 |
| 10.08.2020 | 277.50 | 277.50 | 277.50 | 277.50 | 10 | 278 |
| 07.08.2020 | 273.50 | 273.50 | 273.50 | 273.50 | 8 | 219 |
| 06.08.2020 | 280.50 | 282.00 | 279.50 | 282.00 | 62 | 1 738 |
| 05.08.2020 | 270.50 | 277.00 | 270.50 | 277.00 | 112 | 3 096 |
| 04.08.2020 | 253.00 | 258.50 | 253.00 | 258.00 | 32 | 815 |
| 03.08.2020 | 251.00 | 253.00 | 251.00 | 253.00 | 7 | 176 |
| 31.07.2020 | 250.50 | 250.50 | 250.50 | 250.50 | 19 | 476 |
| 30.07.2020 | 246.00 | 246.00 | 242.50 | 246.00 | 30 | 736 |
| 29.07.2020 | 247.00 | 247.00 | 244.00 | 244.00 | 24 | 589 |
| 28.07.2020 | 239.50 | 245.00 | 239.50 | 245.00 | 9 | 217 |
| 27.07.2020 | 241.50 | 241.50 | 241.50 | 241.50 | 3 | 72 |
| 22.07.2020 | 215.00 | 215.00 | 215.00 | 215.00 | 20 | 430 |
| 21.07.2020 | 203.00 | 209.50 | 203.00 | 209.50 | 23 | 478 |
| 13.07.2020 | 199.80 | 199.80 | 199.80 | 199.80 | 3 | 60 |
| 09.07.2020 | 203.00 | 203.00 | 203.00 | 203.00 | 3 | 61 |
| 03.07.2020 | 188.80 | 188.80 | 188.80 | 188.80 | 8 | 151 |
| 02.07.2020 | 188.60 | 188.60 | 186.20 | 186.20 | 12 | 225 |
| 23.06.2020 | 182.60 | 182.60 | 182.60 | 182.60 | 11 | 201 |
| 22.06.2020 | 176.80 | 176.80 | 176.80 | 176.80 | 15 | 265 |
| 12.06.2020 | 172.60 | 172.60 | 172.00 | 172.00 | 30 | 517 |
| 09.06.2020 | 163.00 | 163.00 | 163.00 | 163.00 | 20 | 326 |
| 08.06.2020 | 158.20 | 158.20 | 158.00 | 158.00 | 20 | 316 |
| 05.06.2020 | 155.40 | 155.40 | 155.40 | 155.40 | 10 | 155 |
Biznesradar bez reklam? Sprawdź BR Plus
