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 |
|---|---|---|---|---|---|---|
| 20.09.2022 | 89.60 | 89.60 | 87.40 | 87.40 | 202 | 1 809 |
| 19.09.2022 | 85.80 | 85.80 | 85.80 | 85.80 | 207 | 1 776 |
| 16.09.2022 | 85.00 | 92.70 | 83.30 | 92.70 | 367 | 3 200 |
| 15.09.2022 | 97.40 | 97.40 | 93.00 | 93.00 | 29 | 276 |
| 14.09.2022 | 105.40 | 105.80 | 105.00 | 105.40 | 49 | 517 |
| 13.09.2022 | 106.40 | 106.40 | 106.40 | 106.40 | 5 | 53 |
| 12.09.2022 | 115.20 | 115.40 | 115.20 | 115.40 | 42 | 484 |
| 07.09.2022 | 108.20 | 108.20 | 105.80 | 105.80 | 608 | 6 506 |
| 02.09.2022 | 110.40 | 110.40 | 110.40 | 110.40 | 4 | 44 |
| 01.09.2022 | 105.60 | 107.60 | 105.00 | 105.00 | 31 | 328 |
| 29.08.2022 | 117.00 | 117.00 | 117.00 | 117.00 | 3 | 35 |
| 26.08.2022 | 127.20 | 127.20 | 127.20 | 127.20 | 20 | 254 |
| 18.08.2022 | 137.40 | 137.40 | 137.40 | 137.40 | 15 | 206 |
| 17.08.2022 | 138.40 | 138.40 | 135.00 | 135.00 | 32 | 438 |
| 16.08.2022 | 138.40 | 138.40 | 138.40 | 138.40 | 15 | 208 |
| 11.08.2022 | 145.20 | 145.20 | 145.20 | 145.20 | 7 | 102 |
| 10.08.2022 | 151.20 | 151.20 | 147.00 | 147.00 | 18 | 269 |
| 05.08.2022 | 144.40 | 144.40 | 139.40 | 140.20 | 1 018 | 14 325 |
| 04.08.2022 | 141.00 | 145.00 | 141.00 | 144.40 | 1 012 | 14 539 |
| 03.08.2022 | 137.20 | 137.20 | 133.00 | 133.00 | 376 | 5 124 |
| 02.08.2022 | 144.80 | 145.20 | 142.60 | 142.60 | 27 | 388 |
| 28.07.2022 | 128.40 | 133.60 | 127.80 | 133.60 | 377 | 4 837 |
| 27.07.2022 | 117.40 | 117.40 | 117.40 | 117.40 | 15 | 176 |
| 26.07.2022 | 118.60 | 118.60 | 116.80 | 117.80 | 143 | 1 677 |
| 25.07.2022 | 114.00 | 114.00 | 114.00 | 114.00 | 15 | 171 |
| 22.07.2022 | 116.60 | 122.60 | 116.40 | 122.60 | 152 | 1 780 |
| 21.07.2022 | 103.00 | 112.60 | 100.60 | 112.60 | 750 | 7 868 |
| 20.07.2022 | 110.80 | 114.00 | 110.80 | 112.80 | 340 | 3 842 |
| 19.07.2022 | 113.40 | 113.40 | 112.20 | 112.20 | 60 | 677 |
| 18.07.2022 | 116.20 | 116.20 | 116.20 | 116.20 | 53 | 616 |
| 15.07.2022 | 114.20 | 116.00 | 110.60 | 111.00 | 149 | 1 684 |
| 14.07.2022 | 121.20 | 121.60 | 113.80 | 115.60 | 221 | 2 580 |
| 13.07.2022 | 124.40 | 129.00 | 116.80 | 129.00 | 109 | 1 345 |
| 12.07.2022 | 128.80 | 128.80 | 128.80 | 128.80 | 20 | 258 |
| 11.07.2022 | 129.00 | 130.40 | 129.00 | 130.40 | 40 | 519 |
| 08.07.2022 | 130.00 | 131.60 | 129.00 | 131.60 | 83 | 1 080 |
| 07.07.2022 | 130.20 | 132.00 | 128.20 | 132.00 | 60 | 785 |
| 06.07.2022 | 140.20 | 141.40 | 135.00 | 135.00 | 84 | 1 159 |
| 05.07.2022 | 155.60 | 155.60 | 155.60 | 155.60 | 5 | 78 |
| 01.07.2022 | 148.80 | 148.80 | 148.80 | 148.80 | 2 | 30 |
| 30.06.2022 | 156.20 | 156.20 | 156.20 | 156.20 | 3 | 47 |
| 24.06.2022 | 161.60 | 161.60 | 161.60 | 161.60 | 4 | 65 |
| 21.06.2022 | 167.20 | 167.20 | 167.20 | 167.20 | 5 | 84 |
| 14.06.2022 | 163.40 | 164.20 | 158.00 | 158.00 | 946 | 15 310 |
| 08.06.2022 | 166.40 | 166.40 | 166.40 | 166.40 | 23 | 383 |
| 26.05.2022 | 167.60 | 167.60 | 167.60 | 167.60 | 10 | 168 |
| 24.05.2022 | 175.20 | 175.20 | 175.20 | 175.20 | 50 | 876 |
| 23.05.2022 | 175.00 | 175.00 | 175.00 | 175.00 | 4 | 70 |
| 18.05.2022 | 156.60 | 156.60 | 156.60 | 156.60 | 15 | 235 |
| 17.05.2022 | 165.00 | 165.00 | 162.20 | 162.20 | 49 | 805 |
Biznesradar bez reklam? Sprawdź BR Plus
