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
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 |
|---|---|---|---|---|---|---|
| 21.02.2022 | 158.40 | 158.40 | 158.40 | 158.40 | 3 | 48 |
| 17.02.2022 | 155.00 | 157.40 | 153.40 | 157.40 | 74 | 1 147 |
| 15.02.2022 | 148.80 | 148.80 | 146.00 | 146.00 | 10 | 147 |
| 14.02.2022 | 145.00 | 146.40 | 145.00 | 146.40 | 286 | 4 183 |
| 09.02.2022 | 130.20 | 130.20 | 130.20 | 130.20 | 83 | 1 081 |
| 08.02.2022 | 129.20 | 129.20 | 129.20 | 129.20 | 14 | 181 |
| 01.02.2022 | 126.00 | 126.00 | 126.00 | 126.00 | 39 | 491 |
| 31.01.2022 | 121.60 | 124.00 | 121.40 | 124.00 | 47 | 576 |
| 28.01.2022 | 122.20 | 122.20 | 117.80 | 119.60 | 80 | 950 |
| 27.01.2022 | 126.40 | 126.40 | 126.40 | 126.40 | 8 | 101 |
| 26.01.2022 | 141.20 | 141.20 | 141.20 | 141.20 | 7 | 99 |
| 25.01.2022 | 139.80 | 139.80 | 139.40 | 139.40 | 17 | 237 |
| 24.01.2022 | 138.20 | 139.40 | 138.20 | 139.40 | 21 | 291 |
| 21.01.2022 | 137.80 | 137.80 | 134.80 | 135.40 | 27 | 366 |
| 20.01.2022 | 138.60 | 140.40 | 138.00 | 140.40 | 43 | 596 |
| 19.01.2022 | 130.00 | 137.00 | 130.00 | 137.00 | 90 | 1 199 |
| 18.01.2022 | 128.40 | 128.40 | 128.40 | 128.40 | 38 | 488 |
| 17.01.2022 | 130.00 | 130.00 | 129.00 | 129.00 | 11 | 143 |
| 14.01.2022 | 132.40 | 132.40 | 131.00 | 131.00 | 162 | 2 143 |
| 11.01.2022 | 126.20 | 126.20 | 125.60 | 126.20 | 75 | 945 |
| 10.01.2022 | 121.00 | 121.60 | 120.20 | 121.60 | 41 | 497 |
| 07.01.2022 | 120.00 | 120.00 | 120.00 | 120.00 | 34 | 408 |
| 05.01.2022 | 131.40 | 136.00 | 131.40 | 133.80 | 85 | 1 141 |
| 03.01.2022 | 134.20 | 135.60 | 134.00 | 134.00 | 157 | 2 104 |
| 28.12.2021 | 132.80 | 132.80 | 132.80 | 132.80 | 10 | 133 |
| 20.12.2021 | 127.00 | 128.00 | 126.00 | 127.00 | 145 | 1 836 |
| 17.12.2021 | 133.00 | 133.00 | 133.00 | 133.00 | 20 | 266 |
| 16.12.2021 | 121.20 | 126.60 | 121.20 | 126.60 | 85 | 1 058 |
| 15.12.2021 | 114.80 | 116.60 | 114.80 | 116.60 | 30 | 347 |
| 14.12.2021 | 121.60 | 121.60 | 116.80 | 116.80 | 18 | 215 |
| 13.12.2021 | 122.80 | 122.80 | 122.80 | 122.80 | 19 | 233 |
| 10.12.2021 | 120.00 | 120.00 | 120.00 | 120.00 | 15 | 180 |
| 09.12.2021 | 119.20 | 119.20 | 118.00 | 118.00 | 83 | 985 |
| 03.12.2021 | 114.40 | 116.00 | 114.40 | 116.00 | 36 | 412 |
| 02.12.2021 | 117.20 | 117.80 | 116.00 | 116.00 | 56 | 655 |
| 01.12.2021 | 123.00 | 124.20 | 123.00 | 124.20 | 47 | 582 |
| 30.11.2021 | 126.80 | 133.00 | 126.80 | 133.00 | 25 | 326 |
| 29.11.2021 | 130.60 | 130.60 | 126.80 | 126.80 | 180 | 2 347 |
| 26.11.2021 | 134.20 | 136.20 | 130.20 | 130.20 | 187 | 2 484 |
| 25.11.2021 | 129.00 | 129.00 | 127.00 | 127.00 | 138 | 1 771 |
| 24.11.2021 | 127.40 | 127.40 | 124.00 | 124.00 | 50 | 632 |
| 23.11.2021 | 133.40 | 133.80 | 126.00 | 126.00 | 123 | 1 601 |
| 22.11.2021 | 143.00 | 143.00 | 137.40 | 137.40 | 36 | 511 |
| 18.11.2021 | 156.60 | 156.60 | 156.60 | 156.60 | 32 | 501 |
| 17.11.2021 | 153.60 | 153.60 | 153.60 | 153.60 | 28 | 430 |
| 16.11.2021 | 159.60 | 160.00 | 154.80 | 154.80 | 147 | 2 341 |
| 15.11.2021 | 152.40 | 153.80 | 152.40 | 153.80 | 30 | 459 |
| 12.11.2021 | 150.80 | 152.80 | 150.40 | 152.80 | 170 | 2 584 |
| 10.11.2021 | 136.20 | 152.00 | 136.20 | 150.40 | 133 | 1 998 |
| 09.11.2021 | 134.40 | 134.40 | 134.40 | 134.40 | 10 | 134 |
Biznesradar bez reklam? Sprawdź BR Plus
