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 |
|---|---|---|---|---|---|---|
| 16.05.2022 | 302.00 | 302.00 | 299.00 | 299.00 | 26 | 782 |
| 13.05.2022 | 309.00 | 309.00 | 300.00 | 300.00 | 45 | 1 356 |
| 09.05.2022 | 323.00 | 323.00 | 323.00 | 323.00 | 31 | 1 001 |
| 06.05.2022 | 330.50 | 330.50 | 330.50 | 330.50 | 69 | 2 280 |
| 05.05.2022 | 333.50 | 334.00 | 332.50 | 334.00 | 17 | 566 |
| 04.05.2022 | 325.50 | 325.50 | 325.50 | 325.50 | 2 | 65 |
| 02.05.2022 | 324.50 | 324.50 | 324.50 | 324.50 | 4 | 130 |
| 29.04.2022 | 343.50 | 343.50 | 343.50 | 343.50 | 4 | 137 |
| 27.04.2022 | 339.00 | 339.00 | 334.00 | 334.00 | 8 | 269 |
| 25.04.2022 | 340.50 | 340.50 | 329.00 | 329.50 | 144 | 4 801 |
| 22.04.2022 | 342.00 | 342.00 | 342.00 | 342.00 | 7 | 239 |
| 19.04.2022 | 357.50 | 357.50 | 357.50 | 357.50 | 50 | 1 788 |
| 11.04.2022 | 354.50 | 354.50 | 354.50 | 354.50 | 5 | 177 |
| 06.04.2022 | 340.00 | 340.00 | 340.00 | 340.00 | 3 | 102 |
| 04.04.2022 | 334.50 | 334.50 | 334.50 | 334.50 | 3 | 100 |
| 31.03.2022 | 340.50 | 340.50 | 340.50 | 340.50 | 10 | 341 |
| 30.03.2022 | 330.50 | 330.50 | 330.50 | 330.50 | 3 | 99 |
| 29.03.2022 | 318.00 | 318.00 | 318.00 | 318.00 | 30 | 954 |
| 22.03.2022 | 337.00 | 337.00 | 331.00 | 333.00 | 120 | 3 980 |
| 21.03.2022 | 336.50 | 341.50 | 336.50 | 341.50 | 14 | 473 |
| 16.03.2022 | 340.00 | 340.00 | 340.00 | 340.00 | 3 | 102 |
| 15.03.2022 | 344.50 | 344.50 | 337.00 | 337.00 | 62 | 2 106 |
| 14.03.2022 | 362.00 | 362.00 | 356.50 | 356.50 | 14 | 505 |
| 11.03.2022 | 366.00 | 366.00 | 366.00 | 366.00 | 30 | 1 098 |
| 10.03.2022 | 370.00 | 382.50 | 370.00 | 379.50 | 28 | 1 051 |
| 09.03.2022 | 405.00 | 405.00 | 370.50 | 370.50 | 493 | 19 679 |
| 08.03.2022 | 398.00 | 420.00 | 397.50 | 420.00 | 485 | 19 735 |
| 07.03.2022 | 391.50 | 400.50 | 387.00 | 387.00 | 145 | 5 769 |
| 04.03.2022 | 361.00 | 361.00 | 361.00 | 361.00 | 8 | 289 |
| 03.03.2022 | 349.00 | 349.00 | 348.00 | 348.00 | 16 | 557 |
| 02.03.2022 | 350.00 | 350.00 | 347.00 | 347.00 | 18 | 628 |
| 01.03.2022 | 327.50 | 336.50 | 327.50 | 334.50 | 29 | 970 |
| 28.02.2022 | 324.00 | 324.00 | 324.00 | 324.00 | 4 | 130 |
| 25.02.2022 | 321.50 | 321.50 | 313.50 | 313.50 | 106 | 3 344 |
| 24.02.2022 | 336.00 | 350.00 | 335.00 | 338.00 | 45 | 1 557 |
| 22.02.2022 | 313.50 | 313.50 | 309.00 | 309.00 | 22 | 681 |
| 21.02.2022 | 306.50 | 306.50 | 306.50 | 306.50 | 5 | 153 |
| 17.02.2022 | 296.50 | 302.00 | 296.50 | 299.50 | 58 | 1 734 |
| 16.02.2022 | 291.00 | 291.00 | 291.00 | 291.00 | 18 | 524 |
| 15.02.2022 | 294.50 | 294.50 | 294.50 | 294.50 | 160 | 4 712 |
| 11.02.2022 | 278.50 | 278.50 | 278.50 | 278.50 | 40 | 1 114 |
| 10.02.2022 | 278.50 | 278.50 | 278.50 | 278.50 | 4 | 111 |
| 09.02.2022 | 278.00 | 278.00 | 276.00 | 276.00 | 14 | 388 |
| 08.02.2022 | 279.00 | 279.00 | 279.00 | 279.00 | 10 | 279 |
| 04.02.2022 | 273.00 | 273.00 | 273.00 | 273.00 | 5 | 137 |
| 31.01.2022 | 272.50 | 275.50 | 272.50 | 275.50 | 42 | 1 145 |
| 27.01.2022 | 280.50 | 280.50 | 277.00 | 277.50 | 69 | 1 921 |
| 25.01.2022 | 293.00 | 293.00 | 293.00 | 293.00 | 80 | 2 344 |
| 24.01.2022 | 287.50 | 288.00 | 287.00 | 287.50 | 40 | 1 149 |
| 21.01.2022 | 285.50 | 285.50 | 283.50 | 283.50 | 4 | 114 |
Biznesradar bez reklam? Sprawdź BR Plus
