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 |
|---|---|---|---|---|---|---|
| 16.05.2022 | 154.00 | 158.20 | 149.80 | 158.20 | 100 | 1 554 |
| 13.05.2022 | 165.60 | 165.60 | 162.20 | 162.20 | 103 | 1 683 |
| 12.05.2022 | 174.40 | 174.40 | 174.40 | 174.40 | 40 | 698 |
| 02.05.2022 | 179.80 | 179.80 | 179.80 | 179.80 | 10 | 180 |
| 25.04.2022 | 192.80 | 192.80 | 192.80 | 192.80 | 25 | 482 |
| 20.04.2022 | 211.00 | 211.00 | 211.00 | 211.00 | 7 | 148 |
| 12.04.2022 | 221.50 | 221.50 | 221.50 | 221.50 | 20 | 443 |
| 11.04.2022 | 214.50 | 214.50 | 214.50 | 214.50 | 5 | 107 |
| 08.04.2022 | 206.50 | 209.00 | 206.50 | 209.00 | 15 | 311 |
| 06.04.2022 | 199.80 | 199.80 | 199.80 | 199.80 | 2 | 40 |
| 05.04.2022 | 205.50 | 205.50 | 205.50 | 205.50 | 20 | 411 |
| 04.04.2022 | 202.00 | 202.00 | 202.00 | 202.00 | 7 | 141 |
| 29.03.2022 | 188.00 | 188.00 | 188.00 | 188.00 | 3 | 56 |
| 22.03.2022 | 203.50 | 203.50 | 203.50 | 203.50 | 7 | 142 |
| 21.03.2022 | 203.00 | 203.00 | 203.00 | 203.00 | 7 | 142 |
| 18.03.2022 | 207.00 | 207.00 | 207.00 | 207.00 | 3 | 62 |
| 15.03.2022 | 207.00 | 207.00 | 202.00 | 202.00 | 3 | 62 |
| 10.03.2022 | 237.00 | 243.50 | 237.00 | 243.50 | 15 | 362 |
| 09.03.2022 | 250.50 | 250.50 | 230.00 | 235.50 | 23 | 541 |
| 08.03.2022 | 263.00 | 265.00 | 263.00 | 265.00 | 31 | 821 |
| 07.03.2022 | 256.00 | 256.00 | 236.00 | 245.00 | 24 | 589 |
| 02.03.2022 | 214.00 | 214.00 | 214.00 | 214.00 | 10 | 214 |
| 01.03.2022 | 204.00 | 205.00 | 204.00 | 205.00 | 15 | 307 |
| 28.02.2022 | 192.00 | 194.60 | 192.00 | 194.60 | 29 | 558 |
| 25.02.2022 | 195.80 | 195.80 | 185.40 | 185.40 | 25 | 481 |
| 24.02.2022 | 205.00 | 212.00 | 204.50 | 212.00 | 47 | 974 |
| 23.02.2022 | 181.40 | 181.40 | 181.40 | 181.40 | 80 | 1 451 |
| 18.02.2022 | 181.00 | 181.00 | 181.00 | 181.00 | 10 | 181 |
| 17.02.2022 | 178.00 | 178.00 | 178.00 | 178.00 | 20 | 356 |
| 14.02.2022 | 167.20 | 168.40 | 167.20 | 168.40 | 39 | 656 |
| 09.02.2022 | 152.60 | 152.60 | 152.60 | 152.60 | 7 | 107 |
| 08.02.2022 | 151.40 | 153.40 | 151.40 | 153.40 | 40 | 610 |
| 07.02.2022 | 148.20 | 148.20 | 148.20 | 148.20 | 55 | 815 |
| 04.02.2022 | 147.40 | 148.40 | 142.80 | 147.40 | 120 | 1 752 |
| 03.02.2022 | 145.00 | 145.00 | 139.40 | 143.60 | 110 | 1 566 |
| 02.02.2022 | 145.00 | 148.40 | 145.00 | 148.40 | 40 | 587 |
| 01.02.2022 | 148.40 | 148.40 | 148.40 | 148.40 | 20 | 297 |
| 31.01.2022 | 145.40 | 145.40 | 145.40 | 145.40 | 7 | 102 |
| 28.01.2022 | 145.00 | 145.00 | 141.20 | 144.20 | 100 | 1 432 |
| 27.01.2022 | 151.40 | 151.60 | 148.00 | 148.00 | 105 | 1 573 |
| 26.01.2022 | 163.00 | 163.00 | 163.00 | 163.00 | 30 | 489 |
| 24.01.2022 | 162.00 | 162.00 | 162.00 | 162.00 | 30 | 486 |
| 19.01.2022 | 155.40 | 155.40 | 155.40 | 155.40 | 20 | 311 |
| 18.01.2022 | 149.60 | 152.00 | 149.60 | 152.00 | 40 | 603 |
| 17.01.2022 | 152.40 | 152.40 | 152.40 | 152.40 | 33 | 503 |
| 13.01.2022 | 152.00 | 152.00 | 152.00 | 152.00 | 20 | 304 |
| 12.01.2022 | 151.00 | 151.00 | 151.00 | 151.00 | 130 | 1 963 |
| 11.01.2022 | 149.20 | 149.20 | 149.20 | 149.20 | 40 | 597 |
| 10.01.2022 | 144.80 | 145.60 | 143.00 | 143.00 | 100 | 1 446 |
| 07.01.2022 | 142.60 | 142.60 | 141.00 | 141.00 | 60 | 852 |
Biznesradar bez reklam? Sprawdź BR Plus
