Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 15.12.2022 | 119.40 | 119.40 | 118.00 | 118.00 | 31 | 367 |
| 14.12.2022 | 132.00 | 132.20 | 132.00 | 132.20 | 245 | 3 234 |
| 12.12.2022 | 126.60 | 126.60 | 126.60 | 126.60 | 236 | 2 988 |
| 09.12.2022 | 127.00 | 127.00 | 127.00 | 127.00 | 83 | 1 054 |
| 08.12.2022 | 123.40 | 123.40 | 123.40 | 123.40 | 8 | 99 |
| 07.12.2022 | 121.60 | 122.00 | 121.60 | 122.00 | 16 | 195 |
| 06.12.2022 | 120.40 | 120.40 | 120.40 | 120.40 | 83 | 999 |
| 05.12.2022 | 129.00 | 129.00 | 129.00 | 129.00 | 15 | 194 |
| 02.12.2022 | 126.00 | 126.00 | 126.00 | 126.00 | 8 | 101 |
| 01.12.2022 | 124.00 | 131.40 | 124.00 | 131.40 | 115 | 1 500 |
| 28.11.2022 | 116.20 | 116.20 | 116.20 | 116.20 | 20 | 232 |
| 25.11.2022 | 112.60 | 112.60 | 112.60 | 112.60 | 29 | 327 |
| 24.11.2022 | 116.20 | 116.20 | 116.00 | 116.00 | 75 | 871 |
| 23.11.2022 | 108.80 | 108.80 | 105.20 | 105.20 | 44 | 475 |
| 18.11.2022 | 120.60 | 121.60 | 118.40 | 118.40 | 79 | 954 |
| 17.11.2022 | 119.60 | 119.60 | 119.20 | 119.20 | 29 | 346 |
| 16.11.2022 | 128.20 | 128.20 | 128.20 | 128.20 | 19 | 244 |
| 15.11.2022 | 127.00 | 127.20 | 127.00 | 127.20 | 70 | 889 |
| 14.11.2022 | 120.20 | 124.20 | 118.40 | 124.20 | 116 | 1 398 |
| 10.11.2022 | 101.20 | 118.00 | 101.20 | 118.00 | 60 | 667 |
| 09.11.2022 | 102.00 | 102.00 | 100.00 | 102.00 | 176 | 1 774 |
| 08.11.2022 | 81.00 | 95.50 | 81.00 | 95.50 | 96 | 865 |
| 07.11.2022 | 85.80 | 85.80 | 84.10 | 84.10 | 85 | 724 |
| 04.11.2022 | 73.60 | 83.30 | 73.30 | 83.30 | 219 | 1 657 |
| 03.11.2022 | 62.80 | 65.20 | 60.00 | 64.70 | 298 | 1 850 |
| 02.11.2022 | 76.20 | 76.20 | 76.20 | 76.20 | 50 | 381 |
| 31.10.2022 | 68.70 | 68.70 | 68.70 | 68.70 | 17 | 117 |
| 26.10.2022 | 83.00 | 86.00 | 82.70 | 85.00 | 222 | 1 873 |
| 25.10.2022 | 72.90 | 72.90 | 72.90 | 72.90 | 10 | 73 |
| 24.10.2022 | 76.20 | 76.20 | 76.20 | 76.20 | 17 | 130 |
| 21.10.2022 | 64.10 | 74.60 | 64.10 | 74.60 | 24 | 165 |
| 20.10.2022 | 68.20 | 69.00 | 68.20 | 69.00 | 400 | 2 744 |
| 19.10.2022 | 72.40 | 73.50 | 69.00 | 70.40 | 121 | 857 |
| 14.10.2022 | 83.70 | 83.70 | 78.10 | 78.10 | 102 | 798 |
| 13.10.2022 | 89.10 | 89.10 | 82.00 | 82.00 | 140 | 1 199 |
| 12.10.2022 | 89.70 | 91.70 | 89.70 | 91.40 | 53 | 480 |
| 11.10.2022 | 89.50 | 90.90 | 87.70 | 90.90 | 210 | 1 875 |
| 10.10.2022 | 100.20 | 100.20 | 93.40 | 94.00 | 397 | 3 862 |
| 07.10.2022 | 106.00 | 106.80 | 106.00 | 106.80 | 17 | 181 |
| 06.10.2022 | 111.00 | 111.00 | 111.00 | 111.00 | 50 | 555 |
| 05.10.2022 | 113.60 | 113.60 | 111.20 | 111.20 | 43 | 482 |
| 04.10.2022 | 107.60 | 112.40 | 107.60 | 112.40 | 200 | 2 157 |
| 03.10.2022 | 87.20 | 92.00 | 86.00 | 90.10 | 222 | 1 976 |
| 30.09.2022 | 93.00 | 93.00 | 93.00 | 93.00 | 15 | 140 |
| 29.09.2022 | 79.20 | 84.40 | 79.20 | 84.40 | 38 | 310 |
| 28.09.2022 | 66.50 | 84.30 | 66.50 | 84.30 | 136 | 1 031 |
| 27.09.2022 | 76.60 | 76.90 | 74.50 | 76.10 | 55 | 419 |
| 26.09.2022 | 79.00 | 79.90 | 78.80 | 78.80 | 121 | 955 |
| 23.09.2022 | 77.20 | 77.20 | 77.20 | 77.20 | 25 | 193 |
| 22.09.2022 | 95.20 | 95.20 | 95.20 | 95.20 | 209 | 1 990 |
Biznesradar bez reklam? Sprawdź BR Plus
