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 |
|---|---|---|---|---|---|---|
| 25.03.2020 | 86.35 | 98.00 | 81.45 | 91.35 | 972 | 8 886 |
| 24.03.2020 | 81.00 | 106.00 | 79.25 | 79.25 | 1 682 | 15 309 |
| 23.03.2020 | 40.34 | 64.95 | 39.63 | 62.60 | 6 353 | 34 094 |
| 20.03.2020 | 49.46 | 51.00 | 40.07 | 41.50 | 5 429 | 24 915 |
| 19.03.2020 | 38.75 | 41.50 | 31.00 | 36.50 | 6 550 | 23 869 |
| 18.03.2020 | 45.14 | 52.15 | 38.20 | 39.60 | 14 576 | 64 590 |
| 17.03.2020 | 35.63 | 59.80 | 29.71 | 57.00 | 6 726 | 26 420 |
| 16.03.2020 | 53.50 | 57.60 | 23.12 | 43.64 | 24 869 | 90 037 |
| 13.03.2020 | 77.25 | 79.00 | 55.00 | 55.00 | 468 | 3 329 |
| 12.03.2020 | 96.05 | 97.00 | 70.00 | 70.00 | 839 | 7 263 |
| 11.03.2020 | 100.80 | 105.20 | 97.55 | 99.60 | 212 | 2 133 |
| 10.03.2020 | 103.50 | 103.50 | 99.45 | 100.00 | 236 | 2 399 |
| 09.03.2020 | 108.80 | 110.00 | 103.00 | 105.00 | 750 | 7 930 |
| 06.03.2020 | 107.60 | 113.00 | 98.40 | 98.40 | 2 416 | 26 609 |
| 05.03.2020 | 98.00 | 103.10 | 97.70 | 103.10 | 2 056 | 21 073 |
| 04.03.2020 | 94.20 | 94.20 | 94.20 | 94.20 | 60 | 565 |
| 03.03.2020 | 79.60 | 95.30 | 79.00 | 95.30 | 323 | 2 719 |
| 02.03.2020 | 81.80 | 85.00 | 79.70 | 81.45 | 446 | 3 642 |
| 28.02.2020 | 95.30 | 97.30 | 74.70 | 77.25 | 432 | 3 933 |
| 27.02.2020 | 101.60 | 104.60 | 101.60 | 104.60 | 268 | 2 755 |
| 26.02.2020 | 100.70 | 103.90 | 94.65 | 94.65 | 585 | 5 830 |
| 25.02.2020 | 99.75 | 105.10 | 99.75 | 105.10 | 200 | 2 057 |
| 24.02.2020 | 113.40 | 118.40 | 113.20 | 115.40 | 615 | 7 143 |
| 21.02.2020 | 97.50 | 102.00 | 96.95 | 102.00 | 121 | 1 198 |
| 20.02.2020 | 86.60 | 90.95 | 86.60 | 90.95 | 172 | 1 516 |
| 19.02.2020 | 85.55 | 87.00 | 84.95 | 86.55 | 454 | 3 915 |
| 18.02.2020 | 78.15 | 82.45 | 78.15 | 82.45 | 157 | 1 258 |
| 17.02.2020 | 74.85 | 74.85 | 74.85 | 74.85 | 50 | 374 |
| 14.02.2020 | 73.70 | 75.55 | 73.55 | 75.55 | 28 | 210 |
| 13.02.2020 | 72.95 | 74.60 | 72.65 | 74.60 | 203 | 1 483 |
| 12.02.2020 | 68.85 | 68.85 | 68.85 | 68.85 | 50 | 344 |
| 11.02.2020 | 70.40 | 72.40 | 68.50 | 68.50 | 125 | 885 |
| 10.02.2020 | 72.40 | 73.10 | 72.40 | 72.60 | 184 | 1 343 |
| 07.02.2020 | 70.00 | 71.90 | 70.00 | 71.90 | 127 | 900 |
| 06.02.2020 | 67.35 | 68.85 | 67.35 | 68.85 | 52 | 353 |
| 05.02.2020 | 64.65 | 64.70 | 63.95 | 64.70 | 235 | 1 512 |
| 04.02.2020 | 72.00 | 72.00 | 66.25 | 66.25 | 130 | 889 |
| 03.02.2020 | 74.00 | 75.40 | 73.00 | 73.00 | 862 | 6 433 |
| 31.01.2020 | 74.60 | 77.40 | 74.60 | 77.30 | 203 | 1 539 |
| 30.01.2020 | 76.60 | 76.60 | 73.25 | 73.25 | 59 | 446 |
| 29.01.2020 | 71.65 | 72.90 | 70.75 | 72.90 | 110 | 796 |
| 28.01.2020 | 75.20 | 76.00 | 71.55 | 71.55 | 409 | 3 014 |
| 27.01.2020 | 75.00 | 77.85 | 74.90 | 76.65 | 3 282 | 25 028 |
| 24.01.2020 | 68.80 | 73.20 | 68.35 | 73.20 | 651 | 4 593 |
| 23.01.2020 | 66.10 | 66.10 | 65.25 | 65.45 | 114 | 746 |
| 22.01.2020 | 66.45 | 66.45 | 65.50 | 65.50 | 55 | 364 |
| 21.01.2020 | 67.70 | 67.70 | 66.30 | 66.30 | 11 | 74 |
| 20.01.2020 | 67.80 | 67.80 | 67.30 | 67.80 | 105 | 710 |
| 17.01.2020 | 65.25 | 68.00 | 65.25 | 68.00 | 310 | 2 086 |
| 16.01.2020 | 64.90 | 65.80 | 64.35 | 64.35 | 308 | 1 996 |
Biznesradar bez reklam? Sprawdź BR Plus
