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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2021 | 132.60 | 132.60 | 132.60 | 132.60 | 7 | 93 |
| 05.11.2021 | 126.20 | 126.20 | 126.20 | 126.20 | 6 | 76 |
| 04.11.2021 | 115.20 | 125.60 | 115.20 | 125.60 | 35 | 414 |
| 03.11.2021 | 119.80 | 119.80 | 111.20 | 111.20 | 52 | 597 |
| 02.11.2021 | 123.00 | 123.00 | 123.00 | 123.00 | 8 | 98 |
| 29.10.2021 | 124.80 | 124.80 | 124.80 | 124.80 | 10 | 125 |
| 28.10.2021 | 123.80 | 123.80 | 123.80 | 123.80 | 10 | 124 |
| 27.10.2021 | 122.60 | 122.60 | 122.60 | 122.60 | 11 | 135 |
| 25.10.2021 | 126.00 | 126.00 | 124.60 | 124.60 | 38 | 476 |
| 22.10.2021 | 128.20 | 128.20 | 128.20 | 128.20 | 69 | 885 |
| 21.10.2021 | 118.80 | 118.80 | 118.80 | 118.80 | 10 | 119 |
| 19.10.2021 | 117.60 | 118.60 | 117.60 | 118.60 | 35 | 413 |
| 18.10.2021 | 113.20 | 114.60 | 111.00 | 114.60 | 110 | 1 243 |
| 15.10.2021 | 119.00 | 119.00 | 114.60 | 114.60 | 45 | 523 |
| 14.10.2021 | 126.00 | 126.00 | 126.00 | 126.00 | 10 | 126 |
| 13.10.2021 | 112.60 | 122.00 | 111.20 | 122.00 | 215 | 2 486 |
| 12.10.2021 | 113.20 | 114.60 | 113.20 | 114.60 | 120 | 1 361 |
| 08.10.2021 | 112.20 | 112.20 | 111.00 | 111.00 | 140 | 1 558 |
| 30.09.2021 | 103.00 | 106.80 | 103.00 | 106.80 | 77 | 805 |
| 29.09.2021 | 104.80 | 104.80 | 99.40 | 99.40 | 77 | 785 |
| 28.09.2021 | 99.80 | 102.80 | 99.80 | 102.80 | 40 | 404 |
| 24.09.2021 | 106.80 | 106.80 | 106.80 | 106.80 | 23 | 246 |
| 23.09.2021 | 113.60 | 113.60 | 107.40 | 107.40 | 68 | 748 |
| 21.09.2021 | 117.00 | 117.00 | 116.80 | 116.80 | 15 | 175 |
| 20.09.2021 | 111.60 | 113.40 | 111.60 | 113.40 | 13 | 146 |
| 17.09.2021 | 108.20 | 108.20 | 108.00 | 108.00 | 28 | 303 |
| 16.09.2021 | 120.00 | 120.40 | 107.00 | 108.00 | 63 | 710 |
| 15.09.2021 | 125.00 | 125.00 | 125.00 | 125.00 | 3 | 38 |
| 13.09.2021 | 121.00 | 121.00 | 121.00 | 121.00 | 36 | 436 |
| 09.09.2021 | 121.20 | 121.20 | 121.20 | 121.20 | 10 | 121 |
| 07.09.2021 | 131.60 | 131.60 | 123.60 | 123.60 | 39 | 496 |
| 06.09.2021 | 133.80 | 133.80 | 133.80 | 133.80 | 50 | 669 |
| 03.09.2021 | 129.40 | 136.00 | 129.40 | 136.00 | 20 | 267 |
| 01.09.2021 | 130.60 | 130.60 | 130.60 | 130.60 | 10 | 131 |
| 31.08.2021 | 126.40 | 126.40 | 126.40 | 126.40 | 10 | 126 |
| 30.08.2021 | 132.20 | 132.40 | 131.60 | 131.60 | 24 | 317 |
| 27.08.2021 | 128.60 | 128.60 | 126.00 | 126.20 | 37 | 470 |
| 25.08.2021 | 123.00 | 123.00 | 121.00 | 121.00 | 109 | 1 322 |
| 24.08.2021 | 129.60 | 130.80 | 129.60 | 130.80 | 46 | 600 |
| 23.08.2021 | 124.20 | 126.00 | 124.20 | 126.00 | 19 | 238 |
| 19.08.2021 | 121.00 | 125.60 | 121.00 | 122.80 | 38 | 466 |
| 18.08.2021 | 120.80 | 120.80 | 120.40 | 120.40 | 350 | 4 220 |
| 17.08.2021 | 125.20 | 125.20 | 125.20 | 125.20 | 14 | 175 |
Biznesradar bez reklam? Sprawdź BR Plus
