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
483.500.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2022 | 92.10 | 92.20 | 84.90 | 85.70 | 109 | 961 |
| 13.07.2022 | 96.00 | 96.00 | 89.80 | 92.40 | 47 | 428 |
| 12.07.2022 | 101.00 | 103.00 | 100.00 | 100.00 | 65 | 662 |
| 11.07.2022 | 102.20 | 102.20 | 102.20 | 102.20 | 47 | 480 |
| 08.07.2022 | 101.80 | 101.80 | 101.80 | 101.80 | 13 | 132 |
| 07.07.2022 | 104.80 | 104.80 | 104.80 | 104.80 | 4 | 42 |
| 06.07.2022 | 114.40 | 114.40 | 114.40 | 114.40 | 4 | 46 |
| 08.06.2022 | 144.80 | 144.80 | 144.80 | 144.80 | 114 | 1 651 |
| 06.06.2022 | 142.00 | 142.00 | 142.00 | 142.00 | 114 | 1 619 |
| 03.06.2022 | 148.60 | 148.60 | 147.20 | 147.20 | 57 | 842 |
| 02.06.2022 | 144.60 | 146.20 | 144.60 | 146.20 | 59 | 859 |
| 26.05.2022 | 143.20 | 143.20 | 143.20 | 143.20 | 34 | 487 |
| 25.05.2022 | 146.00 | 146.00 | 146.00 | 146.00 | 34 | 496 |
| 24.05.2022 | 148.00 | 148.00 | 148.00 | 148.00 | 30 | 444 |
| 23.05.2022 | 147.20 | 147.20 | 147.20 | 147.20 | 3 | 44 |
| 20.05.2022 | 140.00 | 140.00 | 140.00 | 140.00 | 40 | 560 |
| 19.05.2022 | 132.80 | 138.80 | 132.80 | 138.80 | 36 | 486 |
| 16.05.2022 | 127.40 | 136.00 | 127.40 | 136.00 | 55 | 711 |
| 13.05.2022 | 141.60 | 141.60 | 141.60 | 141.60 | 7 | 99 |
| 12.05.2022 | 148.20 | 148.20 | 148.20 | 148.20 | 44 | 652 |
| 11.05.2022 | 149.20 | 149.20 | 149.20 | 149.20 | 7 | 104 |
| 04.05.2022 | 157.00 | 157.00 | 157.00 | 157.00 | 12 | 188 |
| 29.04.2022 | 179.20 | 179.20 | 179.20 | 179.20 | 27 | 484 |
| 26.04.2022 | 171.40 | 171.40 | 171.40 | 171.40 | 58 | 994 |
| 25.04.2022 | 169.40 | 169.40 | 169.40 | 169.40 | 10 | 169 |
| 22.04.2022 | 189.80 | 189.80 | 189.80 | 189.80 | 6 | 114 |
| 20.04.2022 | 187.00 | 187.00 | 187.00 | 187.00 | 6 | 112 |
| 19.04.2022 | 202.00 | 202.00 | 196.40 | 196.40 | 10 | 198 |
| 14.04.2022 | 202.00 | 202.00 | 202.00 | 202.00 | 3 | 61 |
| 13.04.2022 | 200.00 | 202.00 | 200.00 | 202.00 | 29 | 585 |
| 12.04.2022 | 196.60 | 198.00 | 196.60 | 198.00 | 8 | 158 |
| 11.04.2022 | 192.40 | 195.00 | 192.40 | 195.00 | 3 | 58 |
| 08.04.2022 | 187.20 | 187.20 | 187.20 | 187.20 | 32 | 599 |
| 07.04.2022 | 180.00 | 180.00 | 180.00 | 180.00 | 40 | 720 |
| 29.03.2022 | 163.00 | 170.00 | 163.00 | 170.00 | 88 | 1 481 |
| 28.03.2022 | 185.00 | 185.00 | 185.00 | 185.00 | 20 | 370 |
| 25.03.2022 | 196.00 | 196.00 | 190.00 | 195.00 | 140 | 2 697 |
| 24.03.2022 | 198.80 | 198.80 | 197.00 | 197.00 | 60 | 1 184 |
| 23.03.2022 | 183.80 | 183.80 | 182.20 | 182.20 | 140 | 2 552 |
| 21.03.2022 | 178.80 | 179.00 | 177.40 | 177.40 | 14 | 250 |
| 17.03.2022 | 186.80 | 186.80 | 186.00 | 186.00 | 72 | 1 341 |
| 16.03.2022 | 177.60 | 177.60 | 176.00 | 176.00 | 54 | 958 |
| 15.03.2022 | 184.00 | 184.00 | 175.00 | 175.00 | 73 | 1 316 |
| 14.03.2022 | 198.80 | 198.80 | 196.00 | 196.00 | 26 | 514 |
| 11.03.2022 | 205.00 | 205.50 | 205.00 | 205.50 | 26 | 533 |
| 10.03.2022 | 211.00 | 216.00 | 211.00 | 216.00 | 14 | 298 |
| 09.03.2022 | 240.50 | 240.50 | 205.50 | 208.50 | 136 | 2 899 |
Biznesradar bez reklam? Sprawdź BR Plus
