Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD24166
483.500.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 18.01.2021 | 148.20 | 148.20 | 148.20 | 148.20 | 8 | 119 |
| 11.01.2021 | 153.60 | 153.80 | 153.60 | 153.80 | 200 | 3 072 |
| 08.01.2021 | 164.60 | 164.60 | 153.40 | 155.40 | 127 | 1 962 |
| 07.01.2021 | 175.80 | 175.80 | 175.80 | 175.80 | 6 | 105 |
| 04.01.2021 | 183.00 | 183.00 | 182.40 | 182.40 | 34 | 622 |
| 28.12.2020 | 164.00 | 164.00 | 162.00 | 163.40 | 180 | 2 936 |
| 21.12.2020 | 170.20 | 170.20 | 160.20 | 160.20 | 132 | 2 135 |
| 18.12.2020 | 161.00 | 164.80 | 161.00 | 164.80 | 30 | 491 |
| 17.12.2020 | 160.20 | 167.00 | 159.60 | 167.00 | 50 | 812 |
| 16.12.2020 | 155.40 | 155.40 | 155.40 | 155.40 | 25 | 389 |
| 15.12.2020 | 152.60 | 152.60 | 152.60 | 152.60 | 50 | 763 |
| 14.12.2020 | 143.00 | 143.00 | 140.80 | 140.80 | 200 | 2 838 |
| 11.12.2020 | 145.40 | 148.80 | 145.40 | 148.80 | 170 | 2 518 |
| 10.12.2020 | 150.40 | 150.40 | 149.60 | 149.60 | 40 | 599 |
| 09.12.2020 | 154.40 | 154.40 | 154.40 | 154.40 | 120 | 1 853 |
| 07.12.2020 | 157.40 | 157.80 | 157.40 | 157.80 | 30 | 472 |
| 04.12.2020 | 150.20 | 150.80 | 150.20 | 150.80 | 23 | 347 |
| 03.12.2020 | 150.20 | 150.20 | 149.80 | 149.80 | 125 | 1 877 |
| 02.12.2020 | 144.80 | 144.80 | 144.00 | 144.00 | 80 | 1 156 |
| 01.12.2020 | 135.40 | 135.60 | 134.80 | 135.60 | 170 | 2 302 |
| 30.11.2020 | 128.20 | 128.20 | 127.00 | 127.00 | 375 | 4 801 |
| 27.11.2020 | 129.00 | 129.00 | 129.00 | 129.00 | 6 | 77 |
| 26.11.2020 | 143.40 | 143.40 | 143.40 | 143.40 | 7 | 100 |
| 25.11.2020 | 143.20 | 143.20 | 143.20 | 143.20 | 10 | 143 |
| 24.11.2020 | 149.60 | 149.60 | 140.40 | 140.40 | 108 | 1 566 |
| 19.11.2020 | 162.00 | 162.00 | 162.00 | 162.00 | 5 | 81 |
| 18.11.2020 | 168.80 | 168.80 | 168.80 | 168.80 | 5 | 84 |
| 17.11.2020 | 173.60 | 173.60 | 173.60 | 173.60 | 6 | 104 |
| 16.11.2020 | 167.40 | 167.40 | 167.40 | 167.40 | 5 | 84 |
| 10.11.2020 | 168.80 | 168.80 | 168.80 | 168.80 | 5 | 84 |
| 09.11.2020 | 176.00 | 176.00 | 176.00 | 176.00 | 7 | 123 |
| 06.11.2020 | 198.20 | 198.20 | 198.00 | 198.00 | 24 | 476 |
| 05.11.2020 | 192.00 | 192.00 | 192.00 | 192.00 | 6 | 115 |
| 16.10.2020 | 185.00 | 185.00 | 185.00 | 185.00 | 8 | 148 |
| 12.10.2020 | 188.40 | 188.40 | 188.40 | 188.40 | 14 | 264 |
| 05.10.2020 | 178.40 | 178.40 | 178.40 | 178.40 | 10 | 178 |
| 28.09.2020 | 174.00 | 174.00 | 174.00 | 174.00 | 10 | 174 |
| 25.09.2020 | 175.40 | 175.60 | 170.00 | 170.00 | 31 | 541 |
| 24.09.2020 | 166.00 | 170.00 | 166.00 | 170.00 | 11 | 185 |
Biznesradar bez reklam? Sprawdź BR Plus
