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 |
|---|---|---|---|---|---|---|
| 26.02.2020 | 145.00 | 145.00 | 137.80 | 137.80 | 34 | 487 |
| 25.02.2020 | 144.00 | 144.00 | 144.00 | 144.00 | 14 | 202 |
| 24.02.2020 | 159.90 | 161.70 | 156.90 | 157.40 | 156 | 2 485 |
| 21.02.2020 | 141.80 | 141.80 | 140.30 | 140.80 | 90 | 1 267 |
| 20.02.2020 | 130.90 | 136.00 | 130.90 | 135.60 | 580 | 7 627 |
| 19.02.2020 | 130.10 | 131.30 | 130.10 | 131.30 | 52 | 680 |
| 18.02.2020 | 122.10 | 125.10 | 122.10 | 125.10 | 254 | 3 131 |
| 17.02.2020 | 118.80 | 119.10 | 118.30 | 119.10 | 213 | 2 522 |
| 14.02.2020 | 117.00 | 119.30 | 117.00 | 119.30 | 46 | 544 |
| 13.02.2020 | 116.60 | 118.20 | 116.60 | 118.20 | 140 | 1 635 |
| 12.02.2020 | 112.50 | 112.50 | 112.50 | 112.50 | 20 | 225 |
| 11.02.2020 | 114.20 | 114.40 | 114.20 | 114.40 | 50 | 571 |
| 10.02.2020 | 115.80 | 115.80 | 115.80 | 115.80 | 40 | 463 |
| 07.02.2020 | 114.60 | 116.00 | 112.90 | 115.90 | 166 | 1 912 |
| 06.02.2020 | 112.00 | 112.00 | 112.00 | 112.00 | 68 | 762 |
| 05.02.2020 | 107.20 | 108.50 | 107.20 | 108.50 | 100 | 1 079 |
| 04.02.2020 | 111.50 | 111.50 | 109.80 | 109.80 | 68 | 756 |
| 31.01.2020 | 119.90 | 119.90 | 119.90 | 119.90 | 40 | 480 |
| 30.01.2020 | 119.60 | 120.70 | 118.80 | 120.70 | 72 | 866 |
| 29.01.2020 | 115.10 | 115.40 | 115.10 | 115.40 | 81 | 933 |
| 28.01.2020 | 118.40 | 118.40 | 118.40 | 118.40 | 40 | 474 |
| 27.01.2020 | 119.00 | 120.60 | 119.00 | 120.60 | 48 | 575 |
| 17.01.2020 | 107.80 | 109.50 | 107.80 | 109.00 | 337 | 3 637 |
| 16.01.2020 | 107.00 | 107.00 | 107.00 | 107.00 | 10 | 107 |
| 15.01.2020 | 107.10 | 107.10 | 107.10 | 107.10 | 10 | 107 |
| 14.01.2020 | 103.70 | 103.70 | 103.70 | 103.70 | 100 | 1 037 |
| 13.01.2020 | 107.30 | 107.30 | 107.30 | 107.30 | 19 | 204 |
| 09.01.2020 | 105.80 | 106.60 | 105.80 | 106.60 | 25 | 266 |
| 08.01.2020 | 120.10 | 120.10 | 114.50 | 114.90 | 106 | 1 238 |
| 07.01.2020 | 113.30 | 114.10 | 112.20 | 114.10 | 168 | 1 901 |
| 03.01.2020 | 104.80 | 107.50 | 104.80 | 106.10 | 770 | 8 152 |
| 02.01.2020 | 96.70 | 98.00 | 96.70 | 98.00 | 19 | 185 |
| 23.12.2019 | 83.75 | 83.75 | 83.75 | 83.75 | 100 | 838 |
| 20.12.2019 | 81.00 | 81.00 | 81.00 | 81.00 | 15 | 122 |
| 17.12.2019 | 81.50 | 81.50 | 81.50 | 81.50 | 300 | 2 445 |
| 04.12.2019 | 85.10 | 85.10 | 85.10 | 85.10 | 11 | 94 |
| 29.11.2019 | 77.40 | 77.40 | 77.40 | 77.40 | 14 | 108 |
| 25.11.2019 | 77.10 | 77.10 | 75.30 | 75.30 | 74 | 566 |
| 21.11.2019 | 80.20 | 81.30 | 80.20 | 81.30 | 795 | 6 401 |
| 20.11.2019 | 84.45 | 84.45 | 84.45 | 84.45 | 4 | 34 |
| 19.11.2019 | 81.40 | 81.40 | 81.40 | 81.40 | 3 | 24 |
| 14.11.2019 | 81.45 | 82.00 | 81.45 | 82.00 | 616 | 5 051 |
| 13.11.2019 | 78.05 | 80.35 | 78.05 | 80.35 | 20 | 159 |
| 08.11.2019 | 81.85 | 81.85 | 77.00 | 80.25 | 111 | 886 |
| 06.11.2019 | 87.55 | 88.45 | 87.25 | 88.45 | 58 | 510 |
| 05.11.2019 | 94.70 | 94.70 | 88.60 | 88.60 | 26 | 239 |
| 04.11.2019 | 96.00 | 96.00 | 96.00 | 96.00 | 5 | 48 |
| 31.10.2019 | 95.20 | 98.10 | 95.20 | 96.90 | 46 | 448 |
| 29.10.2019 | 91.65 | 91.65 | 87.80 | 87.80 | 168 | 1 508 |
| 28.10.2019 | 95.50 | 96.00 | 95.50 | 96.00 | 115 | 1 099 |
Biznesradar bez reklam? Sprawdź BR Plus
