Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD24166
521.50-6.00(-1.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.08.2021 | 119.00 | 123.20 | 119.00 | 123.20 | 64 | 772 |
| 13.08.2021 | 112.40 | 117.20 | 112.40 | 117.20 | 857 | 9 856 |
| 12.08.2021 | 110.40 | 111.20 | 110.00 | 110.00 | 112 | 1 236 |
| 11.08.2021 | 102.40 | 108.60 | 102.00 | 105.80 | 310 | 3 201 |
| 10.08.2021 | 103.20 | 103.20 | 97.70 | 97.70 | 267 | 2 652 |
| 09.08.2021 | 109.80 | 109.80 | 103.80 | 103.80 | 691 | 7 461 |
| 06.08.2021 | 127.60 | 127.60 | 114.40 | 114.40 | 169 | 1 957 |
| 05.08.2021 | 131.60 | 131.60 | 131.60 | 131.60 | 8 | 105 |
| 04.08.2021 | 138.20 | 138.20 | 138.20 | 138.20 | 8 | 111 |
| 03.08.2021 | 131.80 | 131.80 | 131.80 | 131.80 | 50 | 659 |
| 29.07.2021 | 138.40 | 138.40 | 138.40 | 138.40 | 15 | 208 |
| 21.07.2021 | 132.20 | 132.20 | 130.00 | 130.00 | 26 | 341 |
| 20.07.2021 | 139.00 | 139.00 | 139.00 | 139.00 | 10 | 139 |
| 19.07.2021 | 132.00 | 132.00 | 130.00 | 130.00 | 36 | 470 |
| 16.07.2021 | 136.80 | 136.80 | 136.80 | 136.80 | 5 | 68 |
| 15.07.2021 | 137.20 | 137.20 | 137.20 | 137.20 | 1 383 | 18 975 |
| 14.07.2021 | 135.40 | 140.20 | 135.20 | 140.20 | 142 | 1 931 |
| 13.07.2021 | 132.40 | 134.40 | 132.40 | 134.00 | 21 | 280 |
| 07.07.2021 | 129.60 | 130.80 | 129.60 | 130.60 | 311 | 4 035 |
| 06.07.2021 | 129.00 | 131.60 | 129.00 | 131.20 | 56 | 728 |
| 30.06.2021 | 111.60 | 111.60 | 111.60 | 111.60 | 5 | 56 |
| 29.06.2021 | 110.00 | 110.00 | 110.00 | 110.00 | 12 | 132 |
| 28.06.2021 | 119.00 | 120.00 | 119.00 | 120.00 | 420 | 5 040 |
| 25.06.2021 | 121.20 | 121.20 | 121.20 | 121.20 | 4 | 48 |
| 22.06.2021 | 119.40 | 120.00 | 119.40 | 120.00 | 320 | 3 822 |
| 21.06.2021 | 121.20 | 121.60 | 121.20 | 121.60 | 405 | 4 909 |
| 18.06.2021 | 123.80 | 126.20 | 119.00 | 119.00 | 181 | 2 257 |
| 17.06.2021 | 133.40 | 133.40 | 122.40 | 122.40 | 146 | 1 831 |
| 14.06.2021 | 147.00 | 147.00 | 146.60 | 146.60 | 45 | 661 |
| 10.06.2021 | 156.80 | 156.80 | 156.80 | 156.80 | 10 | 157 |
| 09.06.2021 | 156.80 | 156.80 | 156.80 | 156.80 | 6 | 94 |
| 07.06.2021 | 155.40 | 155.40 | 155.40 | 155.40 | 100 | 1 554 |
| 04.06.2021 | 157.00 | 157.00 | 157.00 | 157.00 | 9 | 141 |
| 02.06.2021 | 160.40 | 160.40 | 160.40 | 160.40 | 65 | 1 043 |
| 31.05.2021 | 164.00 | 164.00 | 164.00 | 164.00 | 7 | 115 |
| 27.05.2021 | 160.60 | 160.60 | 160.60 | 160.60 | 13 | 209 |
| 26.05.2021 | 164.40 | 164.40 | 164.40 | 164.40 | 1 | 16 |
| 24.05.2021 | 156.00 | 156.00 | 156.00 | 156.00 | 65 | 1 014 |
| 19.05.2021 | 152.60 | 157.40 | 152.60 | 157.40 | 25 | 385 |
| 18.05.2021 | 152.60 | 152.60 | 152.40 | 152.40 | 23 | 351 |
| 17.05.2021 | 147.80 | 147.80 | 145.00 | 145.00 | 18 | 262 |
| 14.05.2021 | 140.80 | 141.20 | 140.80 | 141.20 | 598 | 8 420 |
| 13.05.2021 | 137.40 | 137.40 | 135.20 | 135.20 | 197 | 2 675 |
| 11.05.2021 | 138.60 | 138.60 | 138.60 | 138.60 | 49 | 679 |
| 07.05.2021 | 138.00 | 142.80 | 138.00 | 141.80 | 236 | 3 271 |
| 06.05.2021 | 135.20 | 135.60 | 135.20 | 135.60 | 608 | 8 244 |
| 05.05.2021 | 122.60 | 122.60 | 122.60 | 122.60 | 26 | 319 |
| 30.04.2021 | 118.20 | 118.20 | 118.20 | 118.20 | 100 | 1 182 |
| 29.04.2021 | 123.20 | 123.20 | 123.20 | 123.20 | 8 | 99 |
| 26.04.2021 | 123.60 | 123.60 | 122.60 | 122.60 | 508 | 6 238 |
Biznesradar bez reklam? Sprawdź BR Plus
