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 |
|---|---|---|---|---|---|---|
| 30.10.2019 | 47.19 | 48.78 | 47.19 | 48.78 | 323 | 1 544 |
| 29.10.2019 | 49.12 | 49.12 | 45.39 | 47.18 | 739 | 3 519 |
| 28.10.2019 | 53.55 | 54.10 | 47.51 | 48.14 | 1 025 | 4 996 |
| 25.10.2019 | 54.15 | 58.25 | 54.10 | 56.50 | 726 | 4 075 |
| 24.10.2019 | 47.42 | 49.45 | 47.42 | 48.99 | 246 | 1 191 |
| 23.10.2019 | 48.24 | 49.98 | 48.24 | 49.98 | 248 | 1 216 |
| 22.10.2019 | 46.92 | 46.92 | 46.92 | 46.92 | 100 | 469 |
| 21.10.2019 | 47.34 | 48.50 | 47.34 | 48.50 | 240 | 1 150 |
| 18.10.2019 | 47.60 | 48.50 | 47.33 | 48.50 | 108 | 515 |
| 17.10.2019 | 48.76 | 49.20 | 46.56 | 49.20 | 241 | 1 158 |
| 16.10.2019 | 45.92 | 48.98 | 44.30 | 46.41 | 838 | 3 935 |
| 15.10.2019 | 51.10 | 51.25 | 44.91 | 44.92 | 164 | 795 |
| 14.10.2019 | 49.37 | 51.15 | 48.98 | 51.15 | 59 | 294 |
| 11.10.2019 | 54.10 | 54.35 | 43.97 | 43.97 | 1 298 | 6 614 |
| 10.10.2019 | 56.85 | 56.85 | 50.45 | 51.45 | 674 | 3 513 |
| 09.10.2019 | 56.90 | 56.90 | 55.10 | 56.00 | 332 | 1 870 |
| 08.10.2019 | 51.35 | 56.70 | 51.20 | 56.70 | 645 | 3 421 |
| 07.10.2019 | 54.95 | 55.65 | 52.85 | 55.65 | 941 | 5 165 |
| 04.10.2019 | 57.75 | 58.55 | 54.35 | 55.75 | 477 | 2 633 |
| 03.10.2019 | 54.75 | 61.95 | 54.05 | 61.40 | 203 | 1 170 |
| 02.10.2019 | 48.96 | 54.25 | 47.74 | 54.25 | 929 | 4 644 |
| 01.10.2019 | 40.36 | 46.92 | 39.59 | 46.92 | 442 | 1 909 |
| 30.09.2019 | 52.50 | 52.50 | 48.93 | 49.50 | 169 | 841 |
| 27.09.2019 | 55.45 | 56.10 | 55.45 | 55.90 | 313 | 1 737 |
| 26.09.2019 | 58.35 | 58.60 | 58.35 | 58.60 | 36 | 211 |
| 25.09.2019 | 68.30 | 68.60 | 64.80 | 64.80 | 73 | 492 |
| 24.09.2019 | 64.95 | 64.95 | 64.95 | 64.95 | 102 | 662 |
| 23.09.2019 | 61.80 | 64.40 | 61.80 | 64.40 | 374 | 2 395 |
| 20.09.2019 | 56.95 | 57.40 | 56.95 | 57.40 | 28 | 160 |
| 19.09.2019 | 54.70 | 54.70 | 54.70 | 54.70 | 2 | 11 |
| 17.09.2019 | 54.00 | 56.65 | 54.00 | 56.65 | 50 | 273 |
| 16.09.2019 | 56.70 | 57.40 | 56.70 | 57.40 | 132 | 752 |
| 13.09.2019 | 57.50 | 57.80 | 53.05 | 53.05 | 112 | 621 |
| 12.09.2019 | 57.70 | 63.30 | 57.70 | 63.30 | 253 | 1 471 |
| 11.09.2019 | 53.60 | 53.60 | 53.15 | 53.15 | 49 | 262 |
| 10.09.2019 | 53.20 | 56.05 | 53.20 | 56.05 | 105 | 583 |
| 09.09.2019 | 58.25 | 58.25 | 57.85 | 57.85 | 46 | 267 |
| 06.09.2019 | 60.80 | 66.95 | 58.00 | 63.80 | 3 300 | 21 201 |
| 05.09.2019 | 76.45 | 76.65 | 63.00 | 63.00 | 421 | 2 972 |
| 04.09.2019 | 72.65 | 75.30 | 71.50 | 74.80 | 719 | 5 209 |
| 03.09.2019 | 70.70 | 72.40 | 70.40 | 72.00 | 83 | 592 |
| 02.09.2019 | 66.55 | 68.30 | 66.55 | 68.05 | 380 | 2 571 |
| 30.08.2019 | 68.40 | 69.50 | 68.30 | 69.50 | 47 | 323 |
| 29.08.2019 | 76.80 | 76.80 | 74.00 | 74.00 | 19 | 143 |
| 28.08.2019 | 73.85 | 75.30 | 72.40 | 72.40 | 611 | 4 528 |
| 27.08.2019 | 70.80 | 70.80 | 70.80 | 70.80 | 200 | 1 416 |
| 26.08.2019 | 71.10 | 71.50 | 68.05 | 69.15 | 1 850 | 13 052 |
| 23.08.2019 | 56.60 | 63.40 | 56.60 | 63.40 | 100 | 606 |
| 22.08.2019 | 57.95 | 57.95 | 57.95 | 57.95 | 30 | 174 |
| 21.08.2019 | 57.75 | 59.10 | 57.75 | 59.10 | 1 081 | 6 382 |
Biznesradar bez reklam? Sprawdź BR Plus
