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 |
|---|---|---|---|---|---|---|
| 04.06.2020 | 162.00 | 162.00 | 162.00 | 162.00 | 20 | 324 |
| 29.05.2020 | 175.00 | 175.00 | 175.00 | 175.00 | 10 | 175 |
| 27.05.2020 | 163.00 | 163.00 | 163.00 | 163.00 | 10 | 163 |
| 26.05.2020 | 176.10 | 176.10 | 175.40 | 175.40 | 245 | 4 299 |
| 22.05.2020 | 185.80 | 185.80 | 185.80 | 185.80 | 4 | 74 |
| 20.05.2020 | 188.00 | 188.00 | 188.00 | 188.00 | 2 | 38 |
| 18.05.2020 | 197.60 | 198.00 | 188.00 | 188.00 | 23 | 448 |
| 15.05.2020 | 185.40 | 185.40 | 185.40 | 185.40 | 3 | 56 |
| 11.05.2020 | 168.90 | 168.90 | 168.90 | 168.90 | 31 | 524 |
| 08.05.2020 | 181.90 | 181.90 | 181.90 | 181.90 | 20 | 364 |
| 04.05.2020 | 172.90 | 172.90 | 172.90 | 172.90 | 305 | 5 273 |
| 29.04.2020 | 175.60 | 175.60 | 175.60 | 175.60 | 4 | 70 |
| 24.04.2020 | 187.10 | 187.10 | 186.40 | 186.40 | 56 | 1 044 |
| 23.04.2020 | 181.60 | 181.80 | 181.60 | 181.80 | 34 | 618 |
| 22.04.2020 | 169.90 | 174.60 | 169.90 | 173.90 | 371 | 6 469 |
| 20.04.2020 | 159.00 | 166.00 | 159.00 | 166.00 | 45 | 737 |
| 17.04.2020 | 173.00 | 173.00 | 166.40 | 172.20 | 48 | 815 |
| 16.04.2020 | 183.40 | 187.40 | 182.60 | 182.60 | 360 | 6 684 |
| 15.04.2020 | 174.10 | 181.80 | 174.10 | 179.70 | 193 | 3 440 |
| 14.04.2020 | 173.90 | 179.30 | 173.60 | 179.30 | 90 | 1 580 |
| 09.04.2020 | 157.70 | 168.50 | 156.80 | 164.30 | 166 | 2 727 |
| 08.04.2020 | 152.10 | 152.90 | 152.10 | 152.80 | 120 | 1 833 |
| 07.04.2020 | 152.90 | 154.50 | 148.20 | 148.20 | 85 | 1 292 |
| 06.04.2020 | 150.30 | 159.60 | 150.30 | 159.60 | 111 | 1 712 |
| 03.04.2020 | 136.50 | 136.50 | 136.50 | 136.50 | 5 | 68 |
| 02.04.2020 | 135.60 | 141.00 | 135.60 | 141.00 | 63 | 869 |
| 01.04.2020 | 125.00 | 125.00 | 121.50 | 121.50 | 72 | 889 |
| 31.03.2020 | 136.00 | 136.00 | 125.80 | 125.80 | 72 | 937 |
| 27.03.2020 | 137.00 | 140.00 | 137.00 | 138.10 | 24 | 331 |
| 26.03.2020 | 138.80 | 141.40 | 138.80 | 141.40 | 22 | 311 |
| 25.03.2020 | 128.20 | 143.50 | 128.20 | 143.50 | 33 | 454 |
| 24.03.2020 | 130.00 | 136.00 | 122.50 | 122.50 | 338 | 4 449 |
| 23.03.2020 | 88.65 | 111.30 | 88.65 | 111.30 | 654 | 6 655 |
| 20.03.2020 | 96.50 | 96.85 | 87.70 | 88.05 | 446 | 4 196 |
| 19.03.2020 | 84.40 | 84.40 | 79.00 | 79.00 | 317 | 2 612 |
| 18.03.2020 | 91.60 | 95.00 | 85.00 | 95.00 | 545 | 4 969 |
| 17.03.2020 | 77.60 | 99.35 | 77.60 | 99.35 | 143 | 1 284 |
| 16.03.2020 | 101.50 | 101.50 | 68.35 | 74.65 | 223 | 1 817 |
| 13.03.2020 | 120.90 | 120.90 | 118.60 | 120.40 | 100 | 1 199 |
| 12.03.2020 | 139.10 | 139.10 | 120.50 | 120.50 | 606 | 7 844 |
| 11.03.2020 | 146.90 | 146.90 | 146.90 | 146.90 | 10 | 147 |
| 10.03.2020 | 143.40 | 143.40 | 143.40 | 143.40 | 15 | 215 |
| 09.03.2020 | 150.20 | 150.70 | 147.00 | 147.00 | 60 | 896 |
| 06.03.2020 | 152.40 | 156.00 | 141.10 | 141.10 | 125 | 1 898 |
| 05.03.2020 | 140.20 | 143.00 | 140.20 | 143.00 | 40 | 566 |
| 04.03.2020 | 139.00 | 141.50 | 137.80 | 137.80 | 153 | 2 128 |
| 03.03.2020 | 123.30 | 133.00 | 123.30 | 132.90 | 63 | 816 |
| 02.03.2020 | 125.20 | 129.00 | 123.00 | 123.00 | 558 | 7 064 |
| 28.02.2020 | 140.60 | 140.60 | 140.60 | 140.60 | 20 | 281 |
| 27.02.2020 | 146.00 | 146.50 | 145.50 | 146.50 | 40 | 584 |
Biznesradar bez reklam? Sprawdź BR Plus
