Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD23903
351.00-0.50(-0.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2024 | 349.00 | 351.00 | 349.00 | 351.00 | 516 | 18 060 |
| 12.12.2024 | 374.00 | 374.00 | 359.50 | 359.50 | 499 | 18 304 |
| 11.12.2024 | 362.00 | 362.00 | 361.50 | 361.50 | 514 | 18 594 |
| 27.11.2024 | 351.50 | 352.50 | 351.00 | 351.50 | 302 | 10 616 |
| 26.11.2024 | 340.00 | 340.00 | 340.00 | 340.00 | 265 | 9 010 |
| 25.11.2024 | 351.00 | 351.00 | 348.00 | 348.00 | 261 | 9 160 |
| 21.11.2024 | 364.50 | 364.50 | 364.50 | 364.50 | 17 | 620 |
| 20.11.2024 | 342.00 | 342.00 | 342.00 | 342.00 | 23 | 787 |
| 19.11.2024 | 346.00 | 346.00 | 346.00 | 346.00 | 257 | 8 892 |
| 18.11.2024 | 328.00 | 328.00 | 328.00 | 328.00 | 15 | 492 |
| 15.11.2024 | 323.50 | 324.00 | 323.50 | 324.00 | 8 | 259 |
| 13.11.2024 | 339.50 | 339.50 | 339.50 | 339.50 | 4 | 136 |
| 08.11.2024 | 368.50 | 368.50 | 368.50 | 368.50 | 231 | 8 512 |
| 07.11.2024 | 355.50 | 364.00 | 355.50 | 364.00 | 479 | 17 227 |
| 06.11.2024 | 383.00 | 383.00 | 361.00 | 361.00 | 427 | 15 831 |
| 05.11.2024 | 385.50 | 385.50 | 383.50 | 383.50 | 193 | 7 439 |
| 04.11.2024 | 383.00 | 383.00 | 381.50 | 381.50 | 384 | 14 678 |
| 31.10.2024 | 399.00 | 399.00 | 399.00 | 399.00 | 185 | 7 382 |
| 17.10.2024 | 363.00 | 363.00 | 363.00 | 363.00 | 4 | 145 |
| 16.10.2024 | 357.00 | 357.00 | 357.00 | 357.00 | 185 | 6 605 |
| 15.10.2024 | 345.50 | 345.50 | 344.00 | 344.00 | 5 | 172 |
| 14.10.2024 | 345.00 | 346.50 | 345.00 | 345.00 | 581 | 20 083 |
| 11.10.2024 | 342.50 | 342.50 | 342.50 | 342.50 | 193 | 6 610 |
| 09.10.2024 | 331.50 | 331.50 | 331.50 | 331.50 | 140 | 4 641 |
| 06.09.2024 | 292.50 | 292.50 | 292.50 | 292.50 | 10 | 293 |
| 05.09.2024 | 294.00 | 294.00 | 294.00 | 294.00 | 27 | 794 |
| 26.08.2024 | 297.00 | 297.00 | 297.00 | 297.00 | 39 | 1 158 |
| 16.08.2024 | 292.00 | 292.00 | 292.00 | 292.00 | 515 | 15 038 |
| 07.08.2024 | 255.50 | 255.50 | 255.50 | 255.50 | 35 | 894 |
| 06.08.2024 | 265.50 | 265.50 | 265.50 | 265.50 | 35 | 929 |
| 05.08.2024 | 270.00 | 270.00 | 266.50 | 266.50 | 68 | 1 823 |
| 01.08.2024 | 277.00 | 277.00 | 277.00 | 277.00 | 36 | 997 |
| 25.07.2024 | 251.50 | 251.50 | 251.50 | 251.50 | 84 | 2 113 |
| 23.07.2024 | 263.00 | 263.00 | 263.00 | 263.00 | 84 | 2 209 |
| 03.07.2024 | 252.50 | 252.50 | 252.50 | 252.50 | 10 | 253 |
| 26.06.2024 | 236.50 | 236.50 | 236.50 | 236.50 | 1 | 24 |
| 18.06.2024 | 238.50 | 238.50 | 238.50 | 238.50 | 1 | 24 |
| 10.06.2024 | 232.00 | 232.00 | 232.00 | 232.00 | 10 | 232 |
| 31.05.2024 | 246.50 | 246.50 | 246.50 | 246.50 | 3 | 74 |
| 29.05.2024 | 247.50 | 247.50 | 247.50 | 247.50 | 16 | 396 |
| 23.05.2024 | 256.50 | 256.50 | 250.00 | 250.00 | 30 | 757 |
| 21.05.2024 | 278.00 | 278.00 | 278.00 | 278.00 | 5 | 139 |
| 17.05.2024 | 273.00 | 273.00 | 273.00 | 273.00 | 5 | 137 |
| 13.05.2024 | 251.50 | 251.50 | 251.50 | 251.50 | 10 | 252 |
| 10.05.2024 | 264.50 | 264.50 | 264.50 | 264.50 | 5 | 132 |
| 07.05.2024 | 244.00 | 244.00 | 244.00 | 244.00 | 1 | 24 |
| 30.04.2024 | 243.50 | 243.50 | 241.00 | 241.00 | 25 | 608 |
| 29.04.2024 | 260.00 | 260.00 | 260.00 | 260.00 | 5 | 130 |
| 26.04.2024 | 259.50 | 259.50 | 259.50 | 259.50 | 1 | 26 |
| 24.04.2024 | 249.00 | 249.00 | 249.00 | 249.00 | 10 | 249 |
Biznesradar bez reklam? Sprawdź BR Plus
