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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2020 | 124.60 | 124.60 | 123.20 | 123.20 | 31 | 385 |
| 15.06.2020 | 122.00 | 122.00 | 116.00 | 116.00 | 59 | 710 |
| 12.06.2020 | 129.00 | 132.20 | 128.20 | 132.20 | 77 | 1 007 |
| 10.06.2020 | 122.60 | 122.80 | 122.60 | 122.80 | 13 | 160 |
| 09.06.2020 | 113.60 | 122.00 | 113.60 | 122.00 | 128 | 1 494 |
| 08.06.2020 | 112.80 | 112.80 | 111.40 | 112.60 | 350 | 3 933 |
| 05.06.2020 | 119.40 | 119.40 | 104.00 | 104.00 | 660 | 7 136 |
| 04.06.2020 | 117.60 | 122.20 | 117.40 | 117.40 | 197 | 2 362 |
| 03.06.2020 | 124.80 | 124.80 | 113.20 | 113.20 | 84 | 1 000 |
| 28.05.2020 | 126.70 | 128.50 | 126.70 | 128.50 | 70 | 889 |
| 27.05.2020 | 123.00 | 123.80 | 116.70 | 119.20 | 282 | 3 405 |
| 26.05.2020 | 131.80 | 131.80 | 128.00 | 128.00 | 130 | 1 671 |
| 22.05.2020 | 136.80 | 137.00 | 136.80 | 136.90 | 167 | 2 285 |
| 21.05.2020 | 137.20 | 137.20 | 137.20 | 137.20 | 15 | 206 |
| 20.05.2020 | 141.10 | 141.10 | 141.10 | 141.10 | 14 | 198 |
| 19.05.2020 | 136.90 | 136.90 | 136.90 | 136.90 | 10 | 137 |
| 18.05.2020 | 143.50 | 143.50 | 138.10 | 138.10 | 9 | 126 |
| 15.05.2020 | 140.50 | 142.80 | 137.00 | 142.80 | 73 | 1 008 |
| 14.05.2020 | 140.60 | 140.60 | 139.60 | 140.10 | 37 | 518 |
| 13.05.2020 | 125.00 | 133.70 | 125.00 | 127.80 | 160 | 2 064 |
| 12.05.2020 | 126.80 | 126.80 | 126.80 | 126.80 | 12 | 152 |
| 11.05.2020 | 124.00 | 124.80 | 119.90 | 124.40 | 215 | 2 648 |
| 08.05.2020 | 133.00 | 133.00 | 131.40 | 131.40 | 182 | 2 393 |
| 07.05.2020 | 122.00 | 122.00 | 122.00 | 122.00 | 50 | 610 |
| 06.05.2020 | 126.50 | 126.50 | 117.50 | 117.50 | 210 | 2 497 |
| 05.05.2020 | 121.80 | 123.70 | 121.80 | 123.70 | 73 | 895 |
| 04.05.2020 | 126.20 | 126.80 | 125.00 | 126.80 | 107 | 1 348 |
| 30.04.2020 | 130.80 | 130.80 | 125.00 | 125.00 | 810 | 10 530 |
| 29.04.2020 | 125.50 | 126.30 | 125.50 | 126.30 | 25 | 314 |
| 28.04.2020 | 125.00 | 127.00 | 122.50 | 122.50 | 186 | 2 324 |
| 24.04.2020 | 138.10 | 141.10 | 131.40 | 134.60 | 560 | 7 550 |
| 23.04.2020 | 131.10 | 140.10 | 131.10 | 138.80 | 205 | 2 791 |
| 22.04.2020 | 119.90 | 130.80 | 119.90 | 129.30 | 634 | 8 155 |
| 21.04.2020 | 125.30 | 125.30 | 108.70 | 121.00 | 524 | 5 921 |
| 20.04.2020 | 114.60 | 119.00 | 113.20 | 118.60 | 71 | 827 |
| 17.04.2020 | 125.90 | 127.20 | 120.00 | 127.00 | 963 | 11 766 |
| 16.04.2020 | 137.50 | 140.00 | 133.30 | 138.50 | 184 | 2 492 |
| 15.04.2020 | 129.30 | 135.30 | 127.70 | 133.30 | 958 | 12 589 |
| 14.04.2020 | 128.00 | 135.50 | 125.20 | 135.50 | 1 358 | 17 602 |
| 09.04.2020 | 111.00 | 122.10 | 110.70 | 120.00 | 6 793 | 81 959 |
| 08.04.2020 | 105.10 | 108.20 | 100.10 | 108.20 | 438 | 4 590 |
| 07.04.2020 | 112.80 | 112.80 | 99.05 | 100.90 | 1 622 | 16 930 |
| 06.04.2020 | 99.10 | 112.70 | 99.10 | 112.00 | 1 917 | 20 201 |
| 03.04.2020 | 89.45 | 94.85 | 88.00 | 94.50 | 1 107 | 10 044 |
| 02.04.2020 | 84.75 | 93.00 | 80.20 | 90.00 | 1 653 | 14 420 |
| 01.04.2020 | 80.85 | 83.65 | 73.45 | 80.10 | 2 714 | 21 864 |
Biznesradar bez reklam? Sprawdź BR Plus
