Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD30148
701.50+20.50(+3.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.01.2023 | 317.00 | 317.00 | 317.00 | 317.00 | 8 | 254 |
| 20.01.2023 | 323.50 | 323.50 | 323.50 | 323.50 | 27 | 873 |
| 16.01.2023 | 317.00 | 317.00 | 317.00 | 317.00 | 25 | 793 |
| 22.12.2022 | 270.00 | 270.00 | 270.00 | 270.00 | 5 | 135 |
| 16.12.2022 | 264.00 | 264.00 | 264.00 | 264.00 | 2 | 53 |
| 01.12.2022 | 278.00 | 278.00 | 278.00 | 278.00 | 50 | 1 390 |
| 17.11.2022 | 268.50 | 268.50 | 268.50 | 268.50 | 50 | 1 343 |
| 15.11.2022 | 271.00 | 271.00 | 271.00 | 271.00 | 90 | 2 439 |
| 02.11.2022 | 231.50 | 231.50 | 231.50 | 231.50 | 8 | 185 |
| 31.10.2022 | 222.00 | 222.00 | 222.00 | 222.00 | 2 | 44 |
| 21.10.2022 | 224.00 | 224.00 | 224.00 | 224.00 | 15 | 336 |
| 17.10.2022 | 244.00 | 244.00 | 244.00 | 244.00 | 3 | 73 |
| 13.10.2022 | 241.00 | 241.00 | 241.00 | 241.00 | 2 | 48 |
| 06.10.2022 | 270.50 | 270.50 | 270.50 | 270.50 | 125 | 3 381 |
| 03.10.2022 | 248.50 | 248.50 | 248.50 | 248.50 | 9 | 224 |
| 26.09.2022 | 238.00 | 238.00 | 238.00 | 238.00 | 9 | 214 |
| 07.09.2022 | 259.00 | 259.00 | 259.00 | 259.00 | 5 | 130 |
| 02.09.2022 | 258.50 | 258.50 | 258.50 | 258.50 | 5 | 129 |
| 18.08.2022 | 284.00 | 284.00 | 284.00 | 284.00 | 4 | 114 |
| 16.08.2022 | 289.50 | 289.50 | 289.50 | 289.50 | 1 | 29 |
| 09.08.2022 | 296.00 | 296.00 | 296.00 | 296.00 | 2 | 59 |
| 02.08.2022 | 289.50 | 289.50 | 289.50 | 289.50 | 20 | 579 |
| 01.08.2022 | 284.00 | 286.00 | 284.00 | 286.00 | 26 | 743 |
| 22.07.2022 | 266.50 | 271.00 | 266.50 | 271.00 | 20 | 538 |
| 21.07.2022 | 253.00 | 261.00 | 251.00 | 261.00 | 45 | 1 144 |
| 19.07.2022 | 263.00 | 263.00 | 263.00 | 263.00 | 2 | 53 |
| 18.07.2022 | 269.50 | 269.50 | 267.00 | 267.50 | 59 | 1 578 |
| 15.07.2022 | 266.00 | 266.00 | 263.00 | 263.00 | 697 | 18 464 |
| 14.07.2022 | 275.50 | 275.50 | 268.00 | 268.00 | 68 | 1 839 |
| 13.07.2022 | 280.00 | 280.00 | 280.00 | 280.00 | 5 | 140 |
| 12.07.2022 | 285.00 | 285.00 | 279.00 | 279.00 | 55 | 1 538 |
| 11.07.2022 | 280.00 | 280.00 | 280.00 | 280.00 | 3 | 84 |
| 08.07.2022 | 282.00 | 282.50 | 282.00 | 282.50 | 55 | 1 554 |
| 07.07.2022 | 279.00 | 283.50 | 279.00 | 283.50 | 31 | 869 |
| 05.07.2022 | 291.00 | 291.00 | 291.00 | 291.00 | 86 | 2 503 |
| 01.07.2022 | 294.00 | 294.00 | 293.00 | 293.50 | 65 | 1 905 |
| 29.06.2022 | 302.50 | 302.50 | 302.50 | 302.50 | 2 | 61 |
| 28.06.2022 | 302.50 | 303.00 | 302.50 | 303.00 | 14 | 424 |
| 27.06.2022 | 308.50 | 308.50 | 308.50 | 308.50 | 100 | 3 085 |
| 24.06.2022 | 305.00 | 305.00 | 305.00 | 305.00 | 70 | 2 135 |
| 23.06.2022 | 313.50 | 313.50 | 313.50 | 313.50 | 10 | 314 |
| 22.06.2022 | 303.00 | 303.00 | 303.00 | 303.00 | 3 | 91 |
| 21.06.2022 | 305.00 | 305.00 | 305.00 | 305.00 | 50 | 1 525 |
| 14.06.2022 | 302.50 | 302.50 | 302.00 | 302.00 | 350 | 10 577 |
| 13.06.2022 | 315.50 | 315.50 | 306.50 | 306.50 | 38 | 1 185 |
| 10.06.2022 | 302.00 | 302.00 | 302.00 | 302.00 | 33 | 997 |
| 08.06.2022 | 303.50 | 303.50 | 303.50 | 303.50 | 3 | 91 |
| 02.06.2022 | 307.50 | 307.50 | 307.50 | 307.50 | 8 | 246 |
| 01.06.2022 | 297.50 | 297.50 | 297.50 | 297.50 | 2 | 60 |
| 23.05.2022 | 312.50 | 312.50 | 308.50 | 308.50 | 38 | 1 186 |
Biznesradar bez reklam? Sprawdź BR Plus
