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 |
|---|---|---|---|---|---|---|
| 05.01.2022 | 154.60 | 157.20 | 154.60 | 157.20 | 55 | 856 |
| 04.01.2022 | 150.00 | 154.00 | 150.00 | 154.00 | 75 | 1 136 |
| 03.01.2022 | 157.00 | 157.00 | 148.20 | 148.20 | 110 | 1 670 |
| 30.12.2021 | 151.20 | 151.20 | 151.20 | 151.20 | 20 | 302 |
| 29.12.2021 | 148.00 | 148.00 | 144.80 | 147.60 | 140 | 2 041 |
| 28.12.2021 | 154.80 | 156.60 | 154.00 | 154.00 | 54 | 838 |
| 27.12.2021 | 154.60 | 154.60 | 154.60 | 154.60 | 30 | 464 |
| 23.12.2021 | 153.20 | 153.20 | 153.20 | 153.20 | 30 | 460 |
| 22.12.2021 | 148.00 | 148.00 | 148.00 | 148.00 | 20 | 296 |
| 21.12.2021 | 145.00 | 145.00 | 145.00 | 145.00 | 20 | 290 |
| 20.12.2021 | 150.20 | 150.20 | 150.20 | 150.20 | 15 | 225 |
| 16.12.2021 | 144.40 | 144.80 | 144.40 | 144.80 | 80 | 1 156 |
| 15.12.2021 | 138.20 | 138.20 | 138.20 | 138.20 | 40 | 553 |
| 14.12.2021 | 142.80 | 142.80 | 138.40 | 141.00 | 80 | 1 123 |
| 10.12.2021 | 143.20 | 145.00 | 143.20 | 145.00 | 40 | 576 |
| 09.12.2021 | 140.20 | 140.20 | 140.20 | 140.20 | 20 | 280 |
| 08.12.2021 | 144.80 | 144.80 | 142.40 | 142.40 | 40 | 574 |
| 07.12.2021 | 144.20 | 144.20 | 144.20 | 144.20 | 10 | 144 |
| 06.12.2021 | 143.00 | 143.00 | 141.60 | 141.60 | 60 | 857 |
| 03.12.2021 | 139.00 | 139.00 | 137.00 | 137.00 | 55 | 759 |
| 02.12.2021 | 140.80 | 140.80 | 136.80 | 136.80 | 40 | 557 |
| 01.12.2021 | 144.80 | 146.80 | 143.60 | 146.80 | 60 | 874 |
| 30.11.2021 | 153.40 | 154.20 | 153.40 | 154.20 | 20 | 308 |
| 29.11.2021 | 150.60 | 150.60 | 148.40 | 148.40 | 20 | 299 |
| 26.11.2021 | 158.00 | 158.00 | 158.00 | 158.00 | 20 | 316 |
| 24.11.2021 | 151.00 | 151.00 | 151.00 | 151.00 | 7 | 106 |
| 23.11.2021 | 158.80 | 158.80 | 150.20 | 150.20 | 44 | 682 |
| 19.11.2021 | 180.60 | 180.60 | 180.60 | 180.60 | 14 | 253 |
| 17.11.2021 | 180.80 | 180.80 | 180.80 | 180.80 | 7 | 127 |
| 15.11.2021 | 175.20 | 175.20 | 175.20 | 175.20 | 8 | 140 |
| 10.11.2021 | 158.00 | 158.00 | 158.00 | 158.00 | 11 | 174 |
| 09.11.2021 | 156.60 | 156.60 | 156.60 | 156.60 | 15 | 235 |
| 08.11.2021 | 154.00 | 154.00 | 154.00 | 154.00 | 6 | 92 |
| 05.11.2021 | 147.80 | 148.60 | 147.80 | 148.60 | 16 | 237 |
| 04.11.2021 | 137.40 | 148.20 | 137.40 | 148.20 | 80 | 1 143 |
| 03.11.2021 | 141.60 | 141.60 | 133.00 | 133.00 | 60 | 821 |
| 02.11.2021 | 145.40 | 145.40 | 145.40 | 145.40 | 30 | 436 |
| 29.10.2021 | 146.60 | 146.60 | 140.40 | 140.40 | 154 | 2 243 |
| 28.10.2021 | 150.00 | 150.20 | 150.00 | 150.20 | 140 | 2 102 |
| 27.10.2021 | 147.60 | 147.60 | 143.40 | 143.40 | 60 | 872 |
| 26.10.2021 | 149.80 | 149.80 | 143.00 | 143.60 | 173 | 2 577 |
| 25.10.2021 | 148.80 | 148.80 | 148.80 | 148.80 | 2 | 30 |
| 22.10.2021 | 146.20 | 148.20 | 146.20 | 148.20 | 30 | 443 |
| 19.10.2021 | 139.40 | 140.80 | 138.40 | 138.40 | 2 148 | 29 923 |
| 18.10.2021 | 134.80 | 134.80 | 134.80 | 134.80 | 10 | 135 |
| 15.10.2021 | 145.00 | 145.00 | 135.00 | 135.00 | 50 | 705 |
| 14.10.2021 | 147.20 | 147.20 | 147.20 | 147.20 | 30 | 442 |
| 13.10.2021 | 138.40 | 147.00 | 133.80 | 147.00 | 130 | 1 834 |
| 12.10.2021 | 134.60 | 134.60 | 134.60 | 134.60 | 20 | 269 |
| 11.10.2021 | 131.80 | 131.80 | 130.60 | 130.60 | 20 | 262 |
Biznesradar bez reklam? Sprawdź BR Plus
