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 INTLGLD23903
589.00+45.00(+8.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.06.2021 | 144.80 | 144.80 | 144.80 | 144.80 | 2 | 29 |
| 18.06.2021 | 144.80 | 146.00 | 142.80 | 142.80 | 21 | 303 |
| 17.06.2021 | 144.80 | 145.00 | 141.00 | 141.60 | 47 | 673 |
| 14.06.2021 | 167.20 | 171.60 | 167.20 | 171.60 | 15 | 255 |
| 11.06.2021 | 183.00 | 183.00 | 176.60 | 176.60 | 13 | 232 |
| 01.06.2021 | 184.60 | 184.60 | 184.60 | 184.60 | 2 | 37 |
| 27.05.2021 | 179.00 | 179.00 | 179.00 | 179.00 | 6 | 107 |
| 25.05.2021 | 175.00 | 175.00 | 174.60 | 174.60 | 21 | 367 |
| 24.05.2021 | 175.80 | 175.80 | 174.40 | 174.40 | 64 | 1 117 |
| 20.05.2021 | 174.20 | 174.20 | 174.20 | 174.20 | 1 | 17 |
| 19.05.2021 | 171.80 | 171.80 | 169.00 | 169.00 | 110 | 1 887 |
| 17.05.2021 | 169.00 | 169.00 | 169.00 | 169.00 | 4 | 68 |
| 14.05.2021 | 161.60 | 161.60 | 161.60 | 161.60 | 157 | 2 537 |
| 12.05.2021 | 159.00 | 159.00 | 159.00 | 159.00 | 13 | 207 |
| 07.05.2021 | 158.80 | 165.80 | 158.80 | 165.80 | 47 | 774 |
| 06.05.2021 | 155.00 | 155.00 | 155.00 | 155.00 | 60 | 930 |
| 23.04.2021 | 144.00 | 144.00 | 143.00 | 143.00 | 105 | 1 507 |
| 22.04.2021 | 148.80 | 148.80 | 148.80 | 148.80 | 15 | 223 |
| 21.04.2021 | 145.80 | 149.60 | 145.80 | 149.60 | 47 | 688 |
| 20.04.2021 | 139.60 | 139.60 | 139.60 | 139.60 | 7 | 98 |
| 19.04.2021 | 145.60 | 145.60 | 145.60 | 145.60 | 6 | 87 |
| 16.04.2021 | 140.00 | 145.20 | 140.00 | 145.20 | 33 | 472 |
| 15.04.2021 | 134.00 | 134.00 | 134.00 | 134.00 | 1 | 13 |
| 13.04.2021 | 125.00 | 125.00 | 125.00 | 125.00 | 23 | 288 |
| 09.04.2021 | 134.00 | 134.00 | 131.20 | 131.20 | 170 | 2 269 |
| 08.04.2021 | 135.20 | 137.80 | 135.20 | 137.60 | 35 | 480 |
| 06.04.2021 | 130.20 | 135.00 | 130.20 | 135.00 | 106 | 1 412 |
| 01.04.2021 | 126.80 | 130.00 | 126.80 | 130.00 | 53 | 683 |
| 31.03.2021 | 115.00 | 115.00 | 115.00 | 115.00 | 50 | 575 |
| 30.03.2021 | 120.00 | 120.00 | 115.20 | 115.20 | 31 | 363 |
| 26.03.2021 | 130.60 | 133.00 | 130.60 | 133.00 | 60 | 797 |
| 24.03.2021 | 130.80 | 132.20 | 130.80 | 132.20 | 67 | 879 |
| 23.03.2021 | 131.60 | 131.60 | 129.00 | 129.00 | 11 | 143 |
| 19.03.2021 | 133.80 | 134.80 | 133.00 | 133.00 | 76 | 1 013 |
| 18.03.2021 | 133.20 | 133.20 | 127.40 | 130.80 | 392 | 5 096 |
| 17.03.2021 | 131.60 | 131.60 | 130.60 | 130.60 | 49 | 644 |
| 16.03.2021 | 130.00 | 130.00 | 130.00 | 130.00 | 10 | 130 |
| 15.03.2021 | 128.20 | 131.80 | 128.20 | 131.80 | 60 | 781 |
| 12.03.2021 | 119.40 | 120.80 | 118.40 | 120.80 | 121 | 1 442 |
| 11.03.2021 | 132.00 | 132.40 | 127.00 | 127.00 | 87 | 1 135 |
| 10.03.2021 | 123.60 | 123.60 | 122.20 | 122.20 | 20 | 246 |
| 09.03.2021 | 117.60 | 126.00 | 117.60 | 126.00 | 330 | 4 003 |
| 08.03.2021 | 115.80 | 115.80 | 113.80 | 113.80 | 86 | 988 |
| 05.03.2021 | 116.00 | 119.20 | 116.00 | 119.20 | 40 | 468 |
| 04.03.2021 | 123.00 | 123.00 | 121.20 | 121.20 | 20 | 244 |
| 03.03.2021 | 125.80 | 126.20 | 120.00 | 120.00 | 35 | 435 |
| 02.03.2021 | 126.60 | 126.60 | 126.60 | 126.60 | 39 | 494 |
| 01.03.2021 | 136.20 | 136.20 | 136.20 | 136.20 | 13 | 177 |
| 26.02.2021 | 135.00 | 135.00 | 126.40 | 126.40 | 70 | 896 |
| 23.02.2021 | 156.20 | 156.20 | 156.20 | 156.20 | 10 | 156 |
Biznesradar bez reklam? Sprawdź BR Plus
