Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD24166
524.00+30.50(+6.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.09.2020 | 186.00 | 186.00 | 186.00 | 186.00 | 70 | 1 302 |
| 01.09.2020 | 209.00 | 209.50 | 207.50 | 207.50 | 115 | 2 398 |
| 31.08.2020 | 204.00 | 204.00 | 204.00 | 204.00 | 1 | 20 |
| 28.08.2020 | 199.80 | 199.80 | 199.80 | 199.80 | 2 | 40 |
| 27.08.2020 | 195.00 | 195.00 | 195.00 | 195.00 | 2 | 39 |
| 26.08.2020 | 192.00 | 195.00 | 192.00 | 195.00 | 15 | 290 |
| 25.08.2020 | 189.40 | 189.40 | 189.40 | 189.40 | 5 | 95 |
| 24.08.2020 | 195.40 | 197.20 | 195.40 | 197.20 | 30 | 590 |
| 21.08.2020 | 191.80 | 194.00 | 187.40 | 194.00 | 66 | 1 264 |
| 20.08.2020 | 194.40 | 194.40 | 190.20 | 193.00 | 103 | 1 990 |
| 19.08.2020 | 209.50 | 212.00 | 209.50 | 210.00 | 70 | 1 475 |
| 18.08.2020 | 218.00 | 219.50 | 208.00 | 210.50 | 201 | 4 273 |
| 17.08.2020 | 199.60 | 209.50 | 199.20 | 209.50 | 57 | 1 146 |
| 14.08.2020 | 196.20 | 199.40 | 196.00 | 198.60 | 106 | 2 088 |
| 13.08.2020 | 190.40 | 194.40 | 190.40 | 194.40 | 11 | 211 |
| 12.08.2020 | 187.20 | 197.80 | 186.40 | 197.60 | 192 | 3 678 |
| 11.08.2020 | 216.50 | 218.50 | 197.40 | 201.00 | 348 | 7 233 |
| 10.08.2020 | 231.00 | 235.50 | 230.00 | 235.50 | 25 | 580 |
| 07.08.2020 | 241.00 | 241.00 | 231.00 | 232.00 | 39 | 921 |
| 06.08.2020 | 234.50 | 239.50 | 234.50 | 239.50 | 74 | 1 759 |
| 05.08.2020 | 230.50 | 235.50 | 230.50 | 235.50 | 19 | 441 |
| 04.08.2020 | 214.00 | 214.00 | 214.00 | 214.00 | 12 | 257 |
| 03.08.2020 | 206.50 | 207.50 | 206.50 | 207.50 | 15 | 310 |
| 31.07.2020 | 209.00 | 209.50 | 205.00 | 206.00 | 75 | 1 553 |
| 30.07.2020 | 202.50 | 203.00 | 202.00 | 203.00 | 16 | 324 |
| 29.07.2020 | 203.50 | 203.50 | 199.40 | 201.50 | 48 | 969 |
| 28.07.2020 | 190.00 | 200.50 | 190.00 | 200.50 | 372 | 7 139 |
| 27.07.2020 | 197.00 | 198.00 | 194.80 | 198.00 | 450 | 8 895 |
| 24.07.2020 | 186.60 | 186.60 | 184.00 | 184.00 | 17 | 314 |
| 23.07.2020 | 178.60 | 178.60 | 175.00 | 176.00 | 81 | 14 280 |
| 22.07.2020 | 166.80 | 166.80 | 166.80 | 166.80 | 5 | 83 |
| 21.07.2020 | 165.20 | 165.20 | 165.20 | 165.20 | 5 | 83 |
| 14.07.2020 | 153.80 | 153.80 | 151.00 | 151.00 | 35 | 535 |
| 13.07.2020 | 154.60 | 158.80 | 154.40 | 155.00 | 24 | 373 |
| 10.07.2020 | 155.60 | 155.60 | 155.60 | 155.60 | 5 | 78 |
| 08.07.2020 | 154.40 | 158.20 | 154.40 | 157.00 | 124 | 1 926 |
| 07.07.2020 | 147.00 | 152.60 | 147.00 | 152.60 | 49 | 745 |
| 06.07.2020 | 146.20 | 148.00 | 146.20 | 148.00 | 9 | 132 |
| 02.07.2020 | 147.00 | 147.00 | 147.00 | 147.00 | 7 | 103 |
| 01.07.2020 | 149.00 | 150.20 | 137.60 | 138.00 | 132 | 1 919 |
| 30.06.2020 | 142.20 | 146.80 | 142.20 | 146.80 | 14 | 204 |
| 29.06.2020 | 141.60 | 141.60 | 141.00 | 141.00 | 700 | 9 891 |
| 26.06.2020 | 140.40 | 140.40 | 135.40 | 136.80 | 29 | 396 |
| 25.06.2020 | 141.20 | 141.20 | 138.40 | 139.60 | 119 | 1 674 |
| 24.06.2020 | 141.60 | 141.60 | 141.60 | 141.60 | 11 | 156 |
| 23.06.2020 | 134.20 | 137.80 | 134.20 | 137.80 | 124 | 1 679 |
| 22.06.2020 | 135.20 | 135.20 | 135.00 | 135.00 | 14 | 189 |
| 19.06.2020 | 127.40 | 132.40 | 127.40 | 132.40 | 64 | 832 |
| 18.06.2020 | 128.00 | 128.00 | 123.00 | 123.00 | 51 | 649 |
| 17.06.2020 | 121.80 | 125.00 | 121.80 | 125.00 | 33 | 406 |
Biznesradar bez reklam? Sprawdź BR Plus
