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 |
|---|---|---|---|---|---|---|
| 22.02.2021 | 149.80 | 149.80 | 149.80 | 149.80 | 800 | 11 984 |
| 19.02.2021 | 141.20 | 141.20 | 141.20 | 141.20 | 800 | 11 296 |
| 17.02.2021 | 147.40 | 147.40 | 147.40 | 147.40 | 10 | 147 |
| 12.02.2021 | 159.00 | 159.00 | 159.00 | 159.00 | 130 | 2 067 |
| 04.02.2021 | 159.40 | 159.40 | 155.00 | 155.00 | 161 | 2 509 |
| 01.02.2021 | 177.00 | 178.40 | 177.00 | 178.40 | 20 | 355 |
| 28.01.2021 | 171.60 | 171.60 | 171.60 | 171.60 | 5 | 86 |
| 20.01.2021 | 175.20 | 175.20 | 175.20 | 175.20 | 30 | 526 |
| 19.01.2021 | 169.20 | 169.20 | 169.20 | 169.20 | 11 | 186 |
| 12.01.2021 | 175.60 | 175.60 | 175.60 | 175.60 | 8 | 140 |
| 11.01.2021 | 170.00 | 170.00 | 170.00 | 170.00 | 10 | 170 |
| 08.01.2021 | 176.20 | 176.20 | 176.20 | 176.20 | 50 | 881 |
| 07.01.2021 | 195.60 | 195.60 | 195.60 | 195.60 | 26 | 509 |
| 04.01.2021 | 206.50 | 206.50 | 206.50 | 206.50 | 5 | 103 |
| 29.12.2020 | 182.40 | 182.40 | 182.40 | 182.40 | 50 | 912 |
| 28.12.2020 | 186.60 | 186.60 | 185.20 | 185.20 | 46 | 853 |
| 09.12.2020 | 173.40 | 173.40 | 173.40 | 173.40 | 15 | 260 |
| 08.12.2020 | 178.20 | 178.20 | 178.20 | 178.20 | 62 | 1 105 |
| 07.12.2020 | 178.60 | 178.60 | 178.60 | 178.60 | 57 | 1 018 |
| 01.12.2020 | 160.40 | 160.40 | 160.40 | 160.40 | 62 | 994 |
| 27.11.2020 | 150.00 | 150.00 | 150.00 | 150.00 | 5 | 75 |
| 25.11.2020 | 163.20 | 163.20 | 163.20 | 163.20 | 5 | 82 |
| 23.11.2020 | 185.00 | 185.00 | 185.00 | 185.00 | 10 | 185 |
| 10.11.2020 | 195.40 | 195.40 | 191.40 | 191.40 | 25 | 481 |
| 23.10.2020 | 209.00 | 209.00 | 205.00 | 205.00 | 10 | 207 |
| 21.10.2020 | 212.00 | 214.00 | 212.00 | 214.00 | 240 | 5 106 |
| 19.10.2020 | 211.00 | 211.00 | 211.00 | 211.00 | 5 | 106 |
| 16.10.2020 | 210.00 | 210.00 | 210.00 | 210.00 | 35 | 735 |
| 15.10.2020 | 204.00 | 204.00 | 204.00 | 204.00 | 25 | 510 |
| 12.10.2020 | 210.00 | 211.00 | 209.00 | 209.00 | 47 | 988 |
| 09.10.2020 | 206.00 | 211.00 | 206.00 | 211.00 | 60 | 1 255 |
| 06.10.2020 | 208.00 | 208.00 | 208.00 | 208.00 | 25 | 520 |
| 02.10.2020 | 207.00 | 207.00 | 207.00 | 207.00 | 40 | 828 |
| 01.10.2020 | 205.00 | 205.00 | 205.00 | 205.00 | 10 | 205 |
| 30.09.2020 | 204.50 | 205.00 | 204.50 | 205.00 | 25 | 512 |
| 28.09.2020 | 189.20 | 194.20 | 189.20 | 194.20 | 38 | 725 |
| 24.09.2020 | 189.40 | 189.40 | 188.00 | 188.00 | 50 | 942 |
| 23.09.2020 | 197.00 | 197.00 | 196.40 | 196.40 | 50 | 984 |
| 22.09.2020 | 203.50 | 203.50 | 203.50 | 203.50 | 25 | 509 |
| 21.09.2020 | 199.20 | 199.20 | 199.20 | 199.20 | 14 | 279 |
| 18.09.2020 | 221.00 | 221.00 | 221.00 | 221.00 | 10 | 221 |
| 17.09.2020 | 219.00 | 219.00 | 216.00 | 217.00 | 169 | 3 686 |
| 16.09.2020 | 224.50 | 227.00 | 224.50 | 227.00 | 55 | 1 241 |
| 15.09.2020 | 223.00 | 223.50 | 223.00 | 223.50 | 50 | 1 116 |
| 14.09.2020 | 220.00 | 222.00 | 220.00 | 222.00 | 55 | 1 220 |
| 10.09.2020 | 219.00 | 224.00 | 219.00 | 224.00 | 175 | 3 888 |
| 09.09.2020 | 217.50 | 219.50 | 217.00 | 219.00 | 220 | 4 805 |
| 08.09.2020 | 210.50 | 210.50 | 207.00 | 207.00 | 80 | 1 663 |
| 07.09.2020 | 211.00 | 211.00 | 211.00 | 211.00 | 15 | 317 |
| 04.09.2020 | 214.00 | 214.00 | 214.00 | 214.00 | 240 | 5 136 |
Biznesradar bez reklam? Sprawdź BR Plus
