Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD24166
444.50-19.50(-4.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.04.2021 | 112.60 | 112.60 | 108.40 | 108.40 | 11 | 120 |
| 08.04.2021 | 115.80 | 116.20 | 115.80 | 116.20 | 32 | 371 |
| 07.04.2021 | 109.00 | 109.00 | 109.00 | 109.00 | 1 | 11 |
| 06.04.2021 | 108.40 | 111.60 | 108.40 | 111.60 | 64 | 698 |
| 01.04.2021 | 104.40 | 106.40 | 104.00 | 106.40 | 72 | 756 |
| 31.03.2021 | 93.30 | 100.00 | 93.30 | 100.00 | 110 | 1 063 |
| 30.03.2021 | 100.20 | 100.20 | 91.90 | 93.20 | 102 | 988 |
| 29.03.2021 | 108.20 | 109.20 | 102.00 | 102.00 | 39 | 407 |
| 26.03.2021 | 110.60 | 110.80 | 110.00 | 110.00 | 77 | 851 |
| 25.03.2021 | 110.40 | 110.40 | 109.00 | 109.00 | 42 | 459 |
| 24.03.2021 | 109.40 | 110.60 | 109.40 | 110.00 | 52 | 573 |
| 23.03.2021 | 111.60 | 112.80 | 111.60 | 112.80 | 29 | 324 |
| 22.03.2021 | 109.20 | 111.60 | 109.20 | 110.20 | 20 | 221 |
| 19.03.2021 | 114.60 | 114.60 | 111.80 | 111.80 | 30 | 341 |
| 18.03.2021 | 112.60 | 112.60 | 106.00 | 108.80 | 400 | 4 302 |
| 17.03.2021 | 111.00 | 111.80 | 110.00 | 110.00 | 545 | 6 050 |
| 16.03.2021 | 108.60 | 110.00 | 108.60 | 110.00 | 16 | 176 |
| 15.03.2021 | 109.00 | 109.40 | 109.00 | 109.40 | 27 | 295 |
| 12.03.2021 | 100.20 | 100.20 | 97.60 | 98.30 | 300 | 2 948 |
| 11.03.2021 | 111.80 | 111.80 | 105.80 | 105.80 | 688 | 7 310 |
| 10.03.2021 | 102.60 | 104.40 | 102.00 | 104.40 | 300 | 3 118 |
| 09.03.2021 | 98.10 | 104.40 | 98.10 | 103.40 | 102 | 1 034 |
| 08.03.2021 | 97.20 | 97.20 | 92.80 | 92.80 | 129 | 1 213 |
| 05.03.2021 | 95.00 | 96.00 | 95.00 | 95.80 | 58 | 556 |
| 04.03.2021 | 101.60 | 101.60 | 101.60 | 101.60 | 20 | 203 |
| 03.03.2021 | 106.40 | 106.40 | 99.80 | 99.80 | 193 | 1 973 |
| 02.03.2021 | 107.40 | 107.40 | 107.40 | 107.40 | 9 | 97 |
| 01.03.2021 | 114.20 | 114.20 | 114.20 | 114.20 | 5 | 57 |
| 26.02.2021 | 120.20 | 120.20 | 105.40 | 105.40 | 50 | 557 |
| 25.02.2021 | 126.80 | 126.80 | 126.80 | 126.80 | 50 | 634 |
| 24.02.2021 | 135.60 | 135.60 | 135.60 | 135.60 | 7 | 95 |
| 22.02.2021 | 130.00 | 131.20 | 130.00 | 131.00 | 39 | 510 |
| 19.02.2021 | 122.00 | 122.00 | 121.80 | 121.80 | 69 | 841 |
| 18.02.2021 | 127.60 | 127.60 | 125.00 | 125.00 | 210 | 2 677 |
| 17.02.2021 | 124.20 | 124.20 | 124.20 | 124.20 | 35 | 435 |
| 16.02.2021 | 131.80 | 131.80 | 129.40 | 129.40 | 502 | 6 616 |
| 15.02.2021 | 140.00 | 140.00 | 140.00 | 140.00 | 10 | 140 |
| 12.02.2021 | 139.40 | 139.40 | 139.40 | 139.40 | 8 | 112 |
| 11.02.2021 | 148.20 | 148.20 | 148.20 | 148.20 | 8 | 119 |
| 10.02.2021 | 151.80 | 151.80 | 151.80 | 151.80 | 20 | 304 |
| 09.02.2021 | 149.20 | 149.20 | 149.20 | 149.20 | 6 | 90 |
| 08.02.2021 | 146.00 | 146.00 | 146.00 | 146.00 | 6 | 88 |
| 05.02.2021 | 136.40 | 136.40 | 134.00 | 134.00 | 34 | 460 |
| 04.02.2021 | 143.40 | 143.40 | 134.20 | 134.20 | 213 | 3 050 |
| 02.02.2021 | 150.00 | 150.00 | 150.00 | 150.00 | 3 | 45 |
| 01.02.2021 | 158.00 | 158.00 | 158.00 | 158.00 | 137 | 2 165 |
| 26.01.2021 | 154.40 | 154.40 | 154.40 | 154.40 | 7 | 108 |
| 25.01.2021 | 155.00 | 155.00 | 155.00 | 155.00 | 7 | 109 |
| 21.01.2021 | 160.20 | 160.20 | 160.00 | 160.00 | 9 | 144 |
| 20.01.2021 | 160.20 | 160.20 | 160.20 | 160.20 | 10 | 160 |
Biznesradar bez reklam? Sprawdź BR Plus
