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 |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2023 | 159.00 | 159.00 | 159.00 | 159.00 | 20 | 318 |
| 30.03.2023 | 157.00 | 157.00 | 157.00 | 157.00 | 5 | 79 |
| 29.03.2023 | 157.20 | 157.20 | 157.20 | 157.20 | 45 | 707 |
| 28.03.2023 | 150.20 | 152.80 | 150.20 | 152.80 | 30 | 456 |
| 27.03.2023 | 154.20 | 154.20 | 148.80 | 149.20 | 20 | 304 |
| 24.03.2023 | 168.60 | 172.60 | 168.60 | 172.60 | 229 | 3 872 |
| 23.03.2023 | 161.00 | 161.00 | 160.00 | 160.00 | 12 | 192 |
| 22.03.2023 | 148.80 | 148.80 | 148.80 | 148.80 | 3 | 45 |
| 21.03.2023 | 153.00 | 153.00 | 153.00 | 153.00 | 2 | 31 |
| 20.03.2023 | 178.80 | 178.80 | 171.00 | 171.00 | 300 | 5 298 |
| 17.03.2023 | 159.60 | 159.60 | 159.60 | 159.60 | 2 | 32 |
| 16.03.2023 | 145.40 | 147.00 | 145.40 | 147.00 | 16 | 233 |
| 14.03.2023 | 133.60 | 133.60 | 133.60 | 133.60 | 10 | 134 |
| 13.03.2023 | 123.00 | 128.00 | 123.00 | 128.00 | 33 | 416 |
| 09.03.2023 | 104.20 | 104.20 | 104.20 | 104.20 | 10 | 104 |
| 07.03.2023 | 107.40 | 107.40 | 107.40 | 107.40 | 10 | 107 |
| 06.03.2023 | 114.00 | 114.00 | 112.40 | 112.40 | 30 | 340 |
| 03.03.2023 | 110.00 | 110.00 | 110.00 | 110.00 | 5 | 55 |
| 01.03.2023 | 106.60 | 106.60 | 106.60 | 106.60 | 13 | 139 |
| 27.02.2023 | 97.90 | 98.50 | 96.80 | 98.50 | 105 | 1 027 |
| 24.02.2023 | 98.10 | 98.10 | 98.10 | 98.10 | 4 | 39 |
| 16.02.2023 | 112.40 | 112.40 | 111.00 | 111.00 | 48 | 538 |
| 15.02.2023 | 108.60 | 108.60 | 108.20 | 108.20 | 40 | 434 |
| 14.02.2023 | 118.80 | 119.00 | 114.20 | 119.00 | 160 | 1 884 |
| 10.02.2023 | 124.80 | 124.80 | 122.00 | 122.00 | 63 | 785 |
| 07.02.2023 | 128.40 | 128.40 | 125.80 | 125.80 | 185 | 2 359 |
| 03.02.2023 | 130.20 | 130.20 | 124.40 | 124.40 | 135 | 1 720 |
| 02.02.2023 | 149.20 | 149.40 | 149.20 | 149.40 | 51 | 762 |
| 31.01.2023 | 141.00 | 141.00 | 139.80 | 139.80 | 106 | 1 485 |
| 27.01.2023 | 148.20 | 148.20 | 148.20 | 148.20 | 15 | 222 |
| 24.01.2023 | 150.60 | 150.60 | 150.60 | 150.60 | 5 | 75 |
| 23.01.2023 | 146.40 | 146.40 | 144.60 | 144.60 | 15 | 218 |
| 20.01.2023 | 150.20 | 150.20 | 150.20 | 150.20 | 18 | 270 |
| 19.01.2023 | 142.20 | 142.20 | 142.20 | 142.20 | 50 | 711 |
| 18.01.2023 | 144.00 | 145.60 | 144.00 | 145.60 | 41 | 592 |
| 17.01.2023 | 144.00 | 144.00 | 144.00 | 144.00 | 5 | 72 |
| 12.01.2023 | 133.40 | 139.40 | 133.40 | 139.40 | 57 | 774 |
| 11.01.2023 | 132.80 | 133.80 | 128.60 | 128.60 | 25 | 331 |
| 10.01.2023 | 131.00 | 131.00 | 131.00 | 131.00 | 40 | 524 |
| 09.01.2023 | 131.40 | 131.40 | 130.20 | 130.20 | 140 | 1 832 |
| 05.01.2023 | 120.00 | 120.00 | 120.00 | 120.00 | 20 | 240 |
| 04.01.2023 | 125.60 | 126.00 | 124.20 | 124.20 | 56 | 703 |
| 29.12.2022 | 104.60 | 104.60 | 104.60 | 104.60 | 3 | 31 |
| 28.12.2022 | 103.80 | 103.80 | 103.80 | 103.80 | 10 | 104 |
| 27.12.2022 | 103.20 | 103.20 | 102.40 | 102.40 | 19 | 195 |
| 23.12.2022 | 100.20 | 100.20 | 99.00 | 99.00 | 70 | 697 |
Biznesradar bez reklam? Sprawdź BR Plus
