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 |
|---|---|---|---|---|---|---|
| 24.05.2023 | 170.00 | 174.60 | 170.00 | 174.60 | 26 | 448 |
| 22.05.2023 | 175.00 | 175.00 | 175.00 | 175.00 | 13 | 228 |
| 19.05.2023 | 169.20 | 169.20 | 169.20 | 169.20 | 96 | 1 624 |
| 18.05.2023 | 173.20 | 173.20 | 173.20 | 173.20 | 30 | 520 |
| 12.05.2023 | 188.20 | 188.20 | 188.20 | 188.20 | 3 | 56 |
| 10.05.2023 | 195.20 | 195.20 | 195.20 | 195.20 | 10 | 195 |
| 05.05.2023 | 189.00 | 189.00 | 184.60 | 184.60 | 37 | 694 |
| 02.05.2023 | 178.80 | 178.80 | 178.80 | 178.80 | 11 | 197 |
| 27.04.2023 | 178.00 | 178.00 | 178.00 | 178.00 | 11 | 196 |
| 21.04.2023 | 181.20 | 181.20 | 177.00 | 177.00 | 39 | 698 |
| 19.04.2023 | 179.20 | 179.20 | 179.20 | 179.20 | 20 | 358 |
| 17.04.2023 | 191.00 | 191.20 | 187.40 | 187.40 | 112 | 2 133 |
| 14.04.2023 | 193.20 | 193.20 | 193.20 | 193.20 | 10 | 193 |
| 13.04.2023 | 205.00 | 205.00 | 204.00 | 204.00 | 106 | 2 166 |
| 05.04.2023 | 204.50 | 208.00 | 202.50 | 202.50 | 63 | 1 299 |
| 04.04.2023 | 198.00 | 205.00 | 198.00 | 205.00 | 96 | 1 932 |
| 03.04.2023 | 191.00 | 191.00 | 191.00 | 191.00 | 33 | 630 |
| 30.03.2023 | 182.80 | 182.80 | 182.80 | 182.80 | 20 | 366 |
| 27.03.2023 | 180.40 | 180.40 | 176.80 | 179.00 | 138 | 2 457 |
| 24.03.2023 | 195.40 | 200.00 | 194.00 | 198.00 | 315 | 6 267 |
| 23.03.2023 | 190.00 | 190.00 | 190.00 | 190.00 | 10 | 190 |
| 20.03.2023 | 206.00 | 206.00 | 202.00 | 202.00 | 120 | 2 462 |
| 17.03.2023 | 173.60 | 186.40 | 173.40 | 186.40 | 617 | 10 793 |
| 15.03.2023 | 153.40 | 172.20 | 153.40 | 172.20 | 23 | 385 |
| 14.03.2023 | 160.00 | 160.00 | 160.00 | 160.00 | 9 | 144 |
| 13.03.2023 | 149.80 | 160.60 | 149.80 | 160.60 | 30 | 460 |
| 02.03.2023 | 133.60 | 133.60 | 133.60 | 133.60 | 20 | 267 |
| 01.03.2023 | 134.20 | 134.20 | 131.20 | 131.20 | 40 | 531 |
| 24.02.2023 | 129.40 | 130.60 | 127.40 | 127.40 | 43 | 555 |
| 23.02.2023 | 132.20 | 132.20 | 132.20 | 132.20 | 13 | 172 |
| 22.02.2023 | 137.20 | 137.20 | 135.00 | 135.00 | 75 | 1 025 |
| 21.02.2023 | 134.00 | 139.00 | 134.00 | 136.20 | 51 | 696 |
| 17.02.2023 | 131.00 | 131.40 | 131.00 | 131.40 | 43 | 564 |
| 16.02.2023 | 137.00 | 137.00 | 137.00 | 137.00 | 14 | 192 |
| 15.02.2023 | 136.80 | 136.80 | 136.80 | 136.80 | 14 | 192 |
| 06.02.2023 | 154.80 | 154.80 | 154.80 | 154.80 | 13 | 201 |
| 03.02.2023 | 156.60 | 156.60 | 156.60 | 156.60 | 19 | 298 |
| 01.02.2023 | 174.80 | 174.80 | 174.80 | 174.80 | 126 | 2 202 |
| 31.01.2023 | 170.00 | 170.00 | 170.00 | 170.00 | 8 | 136 |
| 30.01.2023 | 174.00 | 174.00 | 174.00 | 174.00 | 100 | 1 740 |
| 13.01.2023 | 167.80 | 167.80 | 167.80 | 167.80 | 178 | 2 987 |
| 12.01.2023 | 159.80 | 165.00 | 159.80 | 165.00 | 144 | 2 312 |
| 10.01.2023 | 157.20 | 157.20 | 157.20 | 157.20 | 10 | 157 |
| 09.01.2023 | 157.60 | 157.60 | 157.60 | 157.60 | 2 | 32 |
| 04.01.2023 | 152.00 | 152.00 | 152.00 | 152.00 | 18 | 274 |
| 03.01.2023 | 145.80 | 145.80 | 141.00 | 141.00 | 69 | 1 000 |
| 27.12.2022 | 130.80 | 139.00 | 130.80 | 139.00 | 31 | 411 |
| 22.12.2022 | 126.80 | 126.80 | 126.80 | 126.80 | 38 | 482 |
| 20.12.2022 | 137.20 | 137.20 | 135.20 | 135.20 | 38 | 517 |
| 19.12.2022 | 127.00 | 127.00 | 127.00 | 127.00 | 14 | 178 |
Biznesradar bez reklam? Sprawdź BR Plus
