Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD24166
310.50+4.00(+1.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 310.50 | 310.50 | 310.50 | 310.50 | 4 | 124 |
| 12.11.2024 | 307.00 | 308.50 | 302.00 | 308.50 | 120 | 3 651 |
| 06.11.2024 | 356.50 | 356.50 | 331.00 | 331.00 | 23 | 812 |
| 28.10.2024 | 356.00 | 360.50 | 356.00 | 360.50 | 3 | 108 |
| 25.10.2024 | 351.00 | 351.50 | 351.00 | 351.50 | 13 | 456 |
| 22.10.2024 | 357.00 | 357.00 | 357.00 | 357.00 | 2 | 71 |
| 21.10.2024 | 352.00 | 354.00 | 352.00 | 353.00 | 90 | 3 171 |
| 18.10.2024 | 345.00 | 345.50 | 345.00 | 345.50 | 3 | 104 |
| 16.10.2024 | 330.50 | 330.50 | 330.50 | 330.50 | 2 | 66 |
| 15.10.2024 | 318.00 | 318.00 | 318.00 | 318.00 | 3 | 95 |
| 14.10.2024 | 321.50 | 321.50 | 321.50 | 321.50 | 3 | 96 |
| 11.10.2024 | 312.50 | 312.50 | 312.50 | 312.50 | 5 | 156 |
| 10.10.2024 | 310.50 | 310.50 | 310.50 | 310.50 | 5 | 155 |
| 08.10.2024 | 312.00 | 312.00 | 312.00 | 312.00 | 8 | 250 |
| 04.10.2024 | 319.50 | 320.00 | 319.50 | 320.00 | 4 | 128 |
| 26.09.2024 | 322.50 | 322.50 | 322.50 | 322.50 | 1 | 32 |
| 23.09.2024 | 307.50 | 307.50 | 307.50 | 307.50 | 20 | 615 |
| 20.09.2024 | 298.50 | 298.50 | 298.50 | 298.50 | 2 | 60 |
| 19.09.2024 | 290.00 | 290.00 | 287.00 | 287.00 | 5 | 144 |
| 17.09.2024 | 283.50 | 286.00 | 283.50 | 286.00 | 20 | 568 |
| 12.09.2024 | 279.50 | 281.00 | 279.50 | 281.00 | 22 | 617 |
| 21.08.2024 | 267.00 | 267.00 | 267.00 | 267.00 | 5 | 134 |
| 20.08.2024 | 273.00 | 273.00 | 273.00 | 273.00 | 5 | 137 |
| 16.08.2024 | 261.00 | 261.00 | 261.00 | 261.00 | 10 | 261 |
| 12.08.2024 | 249.00 | 249.00 | 249.00 | 249.00 | 5 | 125 |
| 09.08.2024 | 241.50 | 241.50 | 241.50 | 241.50 | 5 | 121 |
| 08.08.2024 | 234.00 | 241.00 | 234.00 | 241.00 | 15 | 358 |
| 06.08.2024 | 238.50 | 238.50 | 228.00 | 228.00 | 10 | 233 |
| 05.08.2024 | 241.50 | 241.50 | 221.00 | 229.00 | 96 | 2 258 |
| 17.07.2024 | 263.00 | 263.00 | 263.00 | 263.00 | 20 | 526 |
| 16.07.2024 | 250.50 | 254.50 | 250.50 | 254.50 | 20 | 504 |
| 05.06.2024 | 217.00 | 217.00 | 217.00 | 217.00 | 3 | 65 |
| 20.05.2024 | 261.50 | 261.50 | 261.50 | 261.50 | 9 | 235 |
| 17.05.2024 | 239.00 | 239.00 | 239.00 | 239.00 | 1 | 24 |
| 06.05.2024 | 221.00 | 221.00 | 221.00 | 221.00 | 7 | 155 |
| 30.04.2024 | 220.00 | 220.00 | 220.00 | 220.00 | 2 | 44 |
| 24.04.2024 | 223.50 | 223.50 | 223.50 | 223.50 | 10 | 224 |
| 17.04.2024 | 255.50 | 255.50 | 255.50 | 255.50 | 20 | 511 |
| 16.04.2024 | 250.00 | 250.00 | 250.00 | 250.00 | 13 | 325 |
| 15.04.2024 | 236.50 | 236.50 | 235.00 | 235.00 | 25 | 589 |
| 12.04.2024 | 253.50 | 259.00 | 253.50 | 259.00 | 24 | 615 |
| 09.04.2024 | 235.00 | 237.00 | 231.00 | 231.00 | 37 | 868 |
| 02.04.2024 | 205.00 | 206.00 | 205.00 | 206.00 | 75 | 1 540 |
| 26.03.2024 | 171.80 | 171.80 | 171.80 | 171.80 | 4 | 69 |
| 19.03.2024 | 160.00 | 160.00 | 160.00 | 160.00 | 9 | 144 |
| 13.03.2024 | 161.60 | 161.60 | 161.60 | 161.60 | 1 | 16 |
| 07.03.2024 | 163.00 | 165.00 | 163.00 | 165.00 | 40 | 656 |
| 05.03.2024 | 152.60 | 152.60 | 152.60 | 152.60 | 20 | 305 |
| 04.03.2024 | 141.00 | 141.00 | 141.00 | 141.00 | 17 | 240 |
| 01.03.2024 | 125.00 | 125.00 | 125.00 | 125.00 | 18 | 225 |
Biznesradar bez reklam? Sprawdź BR Plus
