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 |
|---|---|---|---|---|---|---|
| 08.10.2021 | 135.60 | 140.60 | 134.40 | 134.40 | 80 | 1 097 |
| 05.10.2021 | 132.40 | 132.40 | 132.40 | 132.40 | 20 | 265 |
| 04.10.2021 | 130.00 | 136.00 | 130.00 | 136.00 | 60 | 798 |
| 01.10.2021 | 133.60 | 133.60 | 133.60 | 133.60 | 100 | 1 336 |
| 30.09.2021 | 121.40 | 133.00 | 121.40 | 133.00 | 108 | 1 389 |
| 29.09.2021 | 126.60 | 127.80 | 122.40 | 122.40 | 240 | 3 030 |
| 28.09.2021 | 124.60 | 126.40 | 122.60 | 126.40 | 50 | 624 |
| 27.09.2021 | 132.00 | 132.00 | 128.60 | 128.60 | 31 | 406 |
| 24.09.2021 | 128.80 | 128.80 | 126.80 | 126.80 | 20 | 256 |
| 23.09.2021 | 135.60 | 138.80 | 130.60 | 130.60 | 100 | 1 349 |
| 21.09.2021 | 134.20 | 140.60 | 134.20 | 140.60 | 34 | 467 |
| 20.09.2021 | 133.40 | 133.40 | 132.00 | 132.00 | 30 | 399 |
| 17.09.2021 | 133.20 | 135.40 | 128.80 | 128.80 | 135 | 1 802 |
| 16.09.2021 | 142.40 | 142.40 | 128.60 | 128.60 | 90 | 1 214 |
| 15.09.2021 | 145.40 | 145.40 | 145.00 | 145.00 | 20 | 290 |
| 14.09.2021 | 145.80 | 148.80 | 145.80 | 148.80 | 40 | 589 |
| 13.09.2021 | 142.40 | 142.40 | 142.40 | 142.40 | 20 | 285 |
| 10.09.2021 | 147.20 | 147.20 | 147.20 | 147.20 | 10 | 147 |
| 09.09.2021 | 145.80 | 145.80 | 143.00 | 143.00 | 30 | 435 |
| 08.09.2021 | 141.00 | 141.00 | 140.60 | 140.60 | 20 | 282 |
| 07.09.2021 | 149.80 | 149.80 | 145.00 | 145.00 | 56 | 827 |
| 03.09.2021 | 154.00 | 154.00 | 154.00 | 154.00 | 23 | 354 |
| 30.08.2021 | 154.00 | 154.00 | 154.00 | 154.00 | 6 | 92 |
| 27.08.2021 | 150.00 | 150.00 | 145.40 | 149.60 | 70 | 1 041 |
| 25.08.2021 | 146.60 | 146.60 | 144.60 | 144.60 | 30 | 437 |
| 23.08.2021 | 144.40 | 149.60 | 144.40 | 149.60 | 50 | 738 |
| 18.08.2021 | 144.20 | 144.20 | 144.20 | 144.20 | 110 | 1 586 |
| 17.08.2021 | 147.20 | 147.20 | 147.20 | 147.20 | 20 | 294 |
| 16.08.2021 | 141.00 | 144.20 | 141.00 | 142.80 | 63 | 897 |
| 12.08.2021 | 132.40 | 133.80 | 132.40 | 133.80 | 40 | 532 |
| 11.08.2021 | 124.60 | 129.40 | 124.60 | 129.40 | 63 | 798 |
| 10.08.2021 | 125.20 | 125.20 | 120.00 | 121.40 | 79 | 962 |
| 09.08.2021 | 129.20 | 130.00 | 125.40 | 125.40 | 180 | 2 321 |
| 06.08.2021 | 148.60 | 148.60 | 136.00 | 136.00 | 80 | 1 143 |
| 04.08.2021 | 152.60 | 152.60 | 152.60 | 152.60 | 10 | 153 |
| 29.07.2021 | 157.20 | 157.20 | 157.20 | 157.20 | 10 | 157 |
| 27.07.2021 | 149.80 | 149.80 | 149.80 | 149.80 | 10 | 150 |
| 22.07.2021 | 148.60 | 151.80 | 148.60 | 151.80 | 20 | 300 |
| 19.07.2021 | 153.20 | 153.20 | 153.20 | 153.20 | 19 | 291 |
| 16.07.2021 | 161.00 | 161.00 | 161.00 | 161.00 | 10 | 161 |
| 15.07.2021 | 161.00 | 161.00 | 161.00 | 161.00 | 17 | 274 |
| 07.07.2021 | 150.00 | 150.00 | 150.00 | 150.00 | 22 | 330 |
| 05.07.2021 | 145.60 | 145.60 | 145.60 | 145.60 | 10 | 146 |
| 02.07.2021 | 143.60 | 145.60 | 142.80 | 142.80 | 30 | 432 |
| 01.07.2021 | 140.40 | 140.40 | 140.40 | 140.40 | 20 | 281 |
| 30.06.2021 | 133.40 | 133.40 | 132.60 | 132.60 | 9 | 119 |
| 29.06.2021 | 137.00 | 137.00 | 132.60 | 132.60 | 28 | 376 |
| 28.06.2021 | 140.00 | 140.00 | 140.00 | 140.00 | 10 | 140 |
| 24.06.2021 | 140.60 | 144.00 | 140.60 | 144.00 | 20 | 285 |
| 23.06.2021 | 145.80 | 145.80 | 145.80 | 145.80 | 10 | 146 |
Biznesradar bez reklam? Sprawdź BR Plus
