Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD23903
292.00+18.50(+6.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
23.04.2024 | 247.50 | 247.50 | 245.50 | 245.50 | 52 | 1 281 |
16.04.2024 | 277.00 | 277.00 | 277.00 | 277.00 | 20 | 554 |
15.04.2024 | 259.00 | 259.00 | 259.00 | 259.00 | 50 | 1 295 |
12.04.2024 | 290.50 | 290.50 | 290.50 | 290.50 | 60 | 1 743 |
09.04.2024 | 259.50 | 259.50 | 259.50 | 259.50 | 5 | 130 |
08.04.2024 | 251.00 | 251.00 | 251.00 | 251.00 | 5 | 126 |
05.04.2024 | 243.00 | 246.00 | 243.00 | 246.00 | 13 | 317 |
04.04.2024 | 237.50 | 237.50 | 237.50 | 237.50 | 10 | 238 |
03.04.2024 | 230.50 | 232.50 | 230.50 | 231.00 | 84 | 1 944 |
02.04.2024 | 228.50 | 232.50 | 227.00 | 231.50 | 52 | 1 195 |
28.03.2024 | 203.50 | 210.00 | 203.50 | 210.00 | 801 | 16 322 |
26.03.2024 | 197.40 | 197.40 | 194.60 | 194.60 | 60 | 1 170 |
25.03.2024 | 190.80 | 190.80 | 190.80 | 190.80 | 55 | 1 049 |
21.03.2024 | 204.00 | 204.00 | 204.00 | 204.00 | 30 | 612 |
13.03.2024 | 189.00 | 189.00 | 189.00 | 189.00 | 1 | 19 |
12.03.2024 | 194.80 | 194.80 | 194.80 | 194.80 | 100 | 1 948 |
11.03.2024 | 196.60 | 196.60 | 196.60 | 196.60 | 15 | 295 |
06.03.2024 | 180.00 | 181.00 | 180.00 | 181.00 | 54 | 973 |
05.03.2024 | 178.60 | 184.40 | 178.60 | 184.40 | 32 | 576 |
04.03.2024 | 162.00 | 162.00 | 162.00 | 162.00 | 7 | 113 |
16.02.2024 | 134.60 | 134.60 | 134.60 | 134.60 | 10 | 135 |
14.02.2024 | 129.80 | 129.80 | 129.80 | 129.80 | 766 | 9 943 |
06.02.2024 | 144.80 | 144.80 | 144.80 | 144.80 | 1 | 14 |
30.01.2024 | 152.00 | 152.00 | 152.00 | 152.00 | 10 | 152 |
29.01.2024 | 151.00 | 151.00 | 151.00 | 151.00 | 32 | 483 |
17.01.2024 | 148.20 | 148.20 | 148.20 | 148.20 | 5 | 74 |
16.01.2024 | 153.60 | 153.60 | 153.60 | 153.60 | 10 | 154 |
15.01.2024 | 158.20 | 158.20 | 158.20 | 158.20 | 10 | 158 |
Biznesradar bez reklam? Sprawdź BR Plus