Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD24166
444.50-19.50(-4.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.10.2023 | 77.40 | 81.50 | 77.40 | 81.50 | 203 | 1 622 |
| 10.10.2023 | 75.20 | 75.20 | 75.20 | 75.20 | 27 | 203 |
| 09.10.2023 | 72.80 | 73.40 | 72.40 | 72.90 | 155 | 1 130 |
| 06.10.2023 | 61.40 | 63.90 | 61.40 | 63.90 | 227 | 1 415 |
| 05.10.2023 | 61.40 | 61.80 | 59.00 | 60.30 | 393 | 2 390 |
| 04.10.2023 | 62.20 | 64.40 | 62.20 | 63.30 | 111 | 708 |
| 02.10.2023 | 72.20 | 72.20 | 68.20 | 68.90 | 132 | 903 |
| 29.09.2023 | 85.60 | 85.70 | 85.60 | 85.70 | 43 | 368 |
| 27.09.2023 | 96.00 | 96.00 | 96.00 | 96.00 | 3 | 29 |
| 30.08.2023 | 111.60 | 111.60 | 111.60 | 111.60 | 1 | 11 |
| 23.08.2023 | 99.40 | 99.40 | 99.40 | 99.40 | 28 | 278 |
| 02.08.2023 | 120.20 | 120.20 | 120.20 | 120.20 | 131 | 1 575 |
| 27.07.2023 | 120.20 | 120.20 | 118.00 | 118.00 | 7 | 84 |
| 19.07.2023 | 130.40 | 130.40 | 130.40 | 130.40 | 2 | 26 |
| 14.07.2023 | 122.80 | 122.80 | 122.80 | 122.80 | 255 | 3 131 |
| 13.07.2023 | 125.00 | 125.00 | 125.00 | 125.00 | 255 | 3 188 |
| 11.07.2023 | 115.00 | 115.00 | 115.00 | 115.00 | 2 | 23 |
| 29.06.2023 | 106.40 | 106.40 | 106.40 | 106.40 | 2 | 21 |
| 22.06.2023 | 117.60 | 117.60 | 117.60 | 117.60 | 2 | 24 |
| 20.06.2023 | 129.00 | 129.00 | 129.00 | 129.00 | 13 | 168 |
| 15.06.2023 | 131.60 | 131.60 | 131.60 | 131.60 | 15 | 197 |
| 06.06.2023 | 137.40 | 137.40 | 137.40 | 137.40 | 10 | 137 |
| 05.06.2023 | 129.80 | 129.80 | 129.80 | 129.80 | 3 | 39 |
| 02.06.2023 | 146.20 | 146.20 | 143.00 | 143.00 | 30 | 434 |
| 31.05.2023 | 140.20 | 140.20 | 140.20 | 140.20 | 25 | 351 |
| 26.05.2023 | 137.20 | 137.20 | 137.20 | 137.20 | 20 | 274 |
| 22.05.2023 | 146.40 | 146.40 | 146.40 | 146.40 | 20 | 293 |
| 18.05.2023 | 148.00 | 148.00 | 148.00 | 148.00 | 5 | 74 |
| 17.05.2023 | 152.00 | 152.00 | 152.00 | 152.00 | 15 | 228 |
| 16.05.2023 | 160.80 | 160.80 | 160.80 | 160.80 | 10 | 161 |
| 15.05.2023 | 164.00 | 164.00 | 164.00 | 164.00 | 10 | 164 |
| 12.05.2023 | 161.60 | 163.60 | 160.00 | 163.60 | 23 | 372 |
| 11.05.2023 | 168.00 | 168.00 | 167.00 | 167.00 | 15 | 251 |
| 08.05.2023 | 166.40 | 168.00 | 166.00 | 166.60 | 105 | 1 751 |
| 05.05.2023 | 176.00 | 176.00 | 161.60 | 161.60 | 185 | 3 099 |
| 04.05.2023 | 173.00 | 182.20 | 171.00 | 182.20 | 296 | 5 132 |
| 28.04.2023 | 152.20 | 152.20 | 152.20 | 152.20 | 100 | 1 522 |
| 27.04.2023 | 152.00 | 152.00 | 152.00 | 152.00 | 180 | 2 736 |
| 24.04.2023 | 154.80 | 154.80 | 154.80 | 154.80 | 4 | 62 |
| 21.04.2023 | 158.00 | 158.00 | 158.00 | 158.00 | 4 | 63 |
| 20.04.2023 | 162.00 | 162.00 | 162.00 | 162.00 | 35 | 567 |
| 19.04.2023 | 154.80 | 155.00 | 151.20 | 155.00 | 24 | 371 |
| 18.04.2023 | 164.40 | 164.40 | 164.40 | 164.40 | 1 | 16 |
| 17.04.2023 | 169.40 | 169.40 | 169.40 | 169.40 | 5 | 85 |
| 14.04.2023 | 180.60 | 180.60 | 173.00 | 173.60 | 130 | 2 277 |
| 13.04.2023 | 176.20 | 182.40 | 175.60 | 181.40 | 165 | 2 924 |
| 12.04.2023 | 174.00 | 174.00 | 166.60 | 166.60 | 28 | 484 |
| 11.04.2023 | 169.60 | 169.60 | 165.60 | 165.60 | 230 | 3 893 |
| 05.04.2023 | 179.00 | 180.20 | 178.80 | 178.80 | 292 | 5 247 |
| 04.04.2023 | 177.00 | 177.40 | 177.00 | 177.40 | 56 | 991 |
Biznesradar bez reklam? Sprawdź BR Plus
