Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD24166
577.50+61.00(+11.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.12.2022 | 108.40 | 108.40 | 107.80 | 107.80 | 30 | 324 |
| 20.12.2022 | 103.40 | 103.40 | 103.40 | 103.40 | 10 | 103 |
| 19.12.2022 | 99.10 | 99.10 | 99.10 | 99.10 | 28 | 277 |
| 16.12.2022 | 98.40 | 98.40 | 98.40 | 98.40 | 7 | 69 |
| 15.12.2022 | 92.80 | 92.80 | 92.80 | 92.80 | 7 | 65 |
| 13.12.2022 | 97.40 | 110.80 | 97.40 | 110.60 | 70 | 744 |
| 09.12.2022 | 105.60 | 105.60 | 100.40 | 100.40 | 272 | 2 739 |
| 07.12.2022 | 99.00 | 99.00 | 99.00 | 99.00 | 20 | 198 |
| 06.12.2022 | 92.30 | 94.80 | 92.30 | 94.80 | 175 | 1 620 |
| 02.12.2022 | 105.80 | 106.80 | 105.00 | 105.00 | 110 | 1 159 |
| 01.12.2022 | 96.20 | 104.00 | 96.00 | 104.00 | 201 | 2 036 |
| 30.11.2022 | 89.20 | 89.20 | 88.80 | 88.80 | 28 | 249 |
| 24.11.2022 | 88.80 | 88.80 | 88.80 | 88.80 | 20 | 178 |
| 22.11.2022 | 83.40 | 86.40 | 83.40 | 83.70 | 52 | 439 |
| 21.11.2022 | 82.40 | 82.40 | 82.40 | 82.40 | 5 | 41 |
| 18.11.2022 | 92.20 | 92.20 | 87.90 | 87.90 | 106 | 968 |
| 17.11.2022 | 93.40 | 93.40 | 92.20 | 92.50 | 56 | 519 |
| 16.11.2022 | 100.40 | 102.00 | 100.20 | 100.20 | 46 | 464 |
| 15.11.2022 | 100.40 | 102.20 | 96.90 | 96.90 | 1 110 | 11 026 |
| 14.11.2022 | 93.70 | 97.80 | 90.00 | 97.80 | 984 | 9 247 |
| 10.11.2022 | 71.50 | 90.20 | 71.30 | 90.20 | 489 | 3 965 |
| 09.11.2022 | 74.40 | 77.60 | 69.30 | 77.60 | 446 | 3 247 |
| 08.11.2022 | 52.40 | 72.00 | 52.40 | 72.00 | 359 | 2 149 |
| 07.11.2022 | 58.50 | 59.00 | 57.50 | 58.50 | 334 | 1 950 |
| 04.11.2022 | 44.60 | 54.50 | 44.60 | 54.50 | 704 | 3 397 |
| 03.11.2022 | 35.00 | 36.40 | 30.50 | 36.30 | 4 899 | 16 632 |
| 02.11.2022 | 48.00 | 49.70 | 44.40 | 44.40 | 503 | 2 396 |
| 31.10.2022 | 41.15 | 41.15 | 39.25 | 41.15 | 762 | 3 097 |
| 28.10.2022 | 49.55 | 49.55 | 42.00 | 42.55 | 529 | 2 433 |
| 27.10.2022 | 51.90 | 53.60 | 51.80 | 52.40 | 312 | 1 646 |
| 26.10.2022 | 55.30 | 57.70 | 54.60 | 55.10 | 334 | 1 882 |
| 25.10.2022 | 45.65 | 51.50 | 43.15 | 50.60 | 691 | 3 274 |
| 24.10.2022 | 49.85 | 49.85 | 45.70 | 47.00 | 355 | 1 684 |
| 21.10.2022 | 34.15 | 44.70 | 33.20 | 44.70 | 3 753 | 13 380 |
| 20.10.2022 | 38.80 | 44.00 | 38.70 | 44.00 | 2 707 | 11 183 |
| 19.10.2022 | 43.60 | 44.70 | 39.95 | 41.30 | 1 869 | 7 661 |
| 18.10.2022 | 50.70 | 52.30 | 48.80 | 48.80 | 284 | 1 424 |
| 17.10.2022 | 51.60 | 58.40 | 51.60 | 57.20 | 1 521 | 8 572 |
| 14.10.2022 | 57.60 | 57.60 | 50.00 | 50.00 | 747 | 4 008 |
| 13.10.2022 | 61.80 | 64.60 | 47.50 | 49.05 | 1 298 | 6 980 |
| 12.10.2022 | 61.00 | 62.50 | 59.80 | 61.40 | 1 308 | 7 941 |
| 11.10.2022 | 60.10 | 62.60 | 58.80 | 62.60 | 3 002 | 18 213 |
| 10.10.2022 | 70.40 | 70.90 | 61.90 | 62.30 | 4 731 | 31 123 |
| 07.10.2022 | 83.60 | 83.60 | 75.00 | 75.80 | 265 | 2 094 |
| 06.10.2022 | 85.10 | 87.60 | 81.90 | 81.90 | 130 | 1 107 |
| 05.10.2022 | 83.40 | 83.40 | 76.40 | 79.60 | 1 162 | 9 595 |
| 04.10.2022 | 78.50 | 80.00 | 77.40 | 79.80 | 712 | 5 646 |
Biznesradar bez reklam? Sprawdź BR Plus
