Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 04.10.2022 | 78.50 | 80.00 | 77.40 | 79.80 | 712 | 5 646 |
| 03.10.2022 | 59.70 | 70.70 | 59.30 | 70.70 | 416 | 2 692 |
| 30.09.2022 | 62.80 | 64.50 | 60.00 | 64.50 | 355 | 2 236 |
| 29.09.2022 | 49.75 | 53.20 | 49.75 | 52.90 | 250 | 1 302 |
| 28.09.2022 | 39.75 | 54.80 | 36.60 | 54.50 | 1 976 | 8 217 |
| 27.09.2022 | 47.00 | 47.00 | 47.00 | 47.00 | 4 | 19 |
| 26.09.2022 | 49.45 | 50.40 | 48.40 | 50.40 | 584 | 2 894 |
| 23.09.2022 | 61.70 | 61.70 | 48.70 | 50.70 | 2 366 | 12 252 |
| 22.09.2022 | 60.00 | 66.30 | 60.00 | 66.30 | 90 | 572 |
| 21.09.2022 | 62.90 | 64.00 | 62.80 | 64.00 | 1 071 | 6 846 |
| 19.09.2022 | 56.60 | 58.40 | 56.60 | 58.40 | 198 | 1 141 |
| 16.09.2022 | 57.40 | 65.30 | 53.60 | 65.30 | 423 | 2 426 |
| 15.09.2022 | 68.90 | 70.40 | 68.90 | 69.90 | 321 | 2 242 |
| 14.09.2022 | 75.90 | 77.80 | 75.90 | 77.80 | 102 | 775 |
| 13.09.2022 | 87.40 | 87.40 | 81.90 | 81.90 | 20 | 169 |
| 12.09.2022 | 84.90 | 88.00 | 84.90 | 88.00 | 39 | 337 |
| 09.09.2022 | 87.30 | 88.60 | 84.50 | 84.50 | 80 | 701 |
| 08.09.2022 | 87.40 | 89.40 | 83.50 | 83.50 | 510 | 4 362 |
| 07.09.2022 | 77.50 | 80.60 | 76.60 | 80.60 | 72 | 563 |
| 06.09.2022 | 83.50 | 83.50 | 79.70 | 79.70 | 169 | 1 399 |
| 02.09.2022 | 79.70 | 84.40 | 79.70 | 84.40 | 61 | 491 |
| 01.09.2022 | 79.80 | 79.80 | 75.10 | 75.10 | 62 | 479 |
| 31.08.2022 | 83.80 | 84.50 | 83.80 | 84.50 | 36 | 303 |
| 30.08.2022 | 91.50 | 91.50 | 89.00 | 89.00 | 70 | 636 |
| 29.08.2022 | 90.20 | 96.30 | 89.60 | 96.30 | 85 | 785 |
| 26.08.2022 | 100.80 | 100.80 | 100.80 | 100.80 | 15 | 151 |
| 25.08.2022 | 108.20 | 109.00 | 108.20 | 109.00 | 25 | 271 |
| 24.08.2022 | 101.20 | 101.20 | 101.20 | 101.20 | 13 | 132 |
| 23.08.2022 | 97.40 | 97.70 | 97.40 | 97.70 | 30 | 293 |
| 22.08.2022 | 93.70 | 93.70 | 93.20 | 93.20 | 46 | 430 |
| 19.08.2022 | 104.00 | 104.00 | 104.00 | 104.00 | 30 | 312 |
| 17.08.2022 | 112.20 | 112.20 | 108.40 | 109.40 | 76 | 835 |
| 10.08.2022 | 120.60 | 120.60 | 120.60 | 120.60 | 40 | 482 |
| 09.08.2022 | 117.20 | 117.20 | 117.20 | 117.20 | 40 | 469 |
| 05.08.2022 | 117.80 | 117.80 | 117.80 | 117.80 | 15 | 177 |
| 04.08.2022 | 112.80 | 120.00 | 112.80 | 119.40 | 50 | 590 |
| 03.08.2022 | 111.60 | 111.60 | 111.60 | 111.60 | 15 | 167 |
| 02.08.2022 | 117.00 | 117.00 | 117.00 | 117.00 | 16 | 187 |
| 01.08.2022 | 113.60 | 113.60 | 113.60 | 113.60 | 17 | 193 |
| 29.07.2022 | 110.00 | 110.00 | 105.80 | 105.80 | 114 | 1 236 |
| 28.07.2022 | 100.00 | 103.60 | 99.60 | 103.60 | 105 | 1 074 |
| 27.07.2022 | 93.00 | 93.00 | 88.10 | 88.10 | 57 | 511 |
| 26.07.2022 | 92.20 | 92.40 | 91.20 | 91.30 | 75 | 688 |
| 25.07.2022 | 93.50 | 93.50 | 87.50 | 87.60 | 236 | 2 078 |
| 22.07.2022 | 89.10 | 95.90 | 88.30 | 95.30 | 541 | 4 892 |
| 21.07.2022 | 76.60 | 86.40 | 72.90 | 86.40 | 980 | 7 518 |
| 20.07.2022 | 84.10 | 86.30 | 84.10 | 86.30 | 104 | 881 |
| 19.07.2022 | 85.70 | 87.50 | 85.70 | 87.10 | 263 | 2 275 |
| 18.07.2022 | 90.50 | 92.00 | 88.90 | 88.90 | 493 | 4 435 |
| 15.07.2022 | 87.20 | 87.20 | 83.80 | 83.80 | 217 | 1 865 |
Biznesradar bez reklam? Sprawdź BR Plus
