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 |
|---|---|---|---|---|---|---|
| 10.09.2021 | 266.00 | 266.00 | 266.00 | 266.00 | 4 | 106 |
| 08.09.2021 | 262.50 | 262.50 | 262.50 | 262.50 | 2 | 53 |
| 23.08.2021 | 265.00 | 265.00 | 265.00 | 265.00 | 6 | 159 |
| 19.08.2021 | 268.00 | 268.00 | 268.00 | 268.00 | 4 | 107 |
| 16.08.2021 | 259.50 | 264.00 | 259.50 | 264.00 | 19 | 497 |
| 13.08.2021 | 254.00 | 260.00 | 254.00 | 260.00 | 16 | 411 |
| 11.08.2021 | 247.00 | 249.00 | 247.00 | 249.00 | 12 | 298 |
| 10.08.2021 | 244.00 | 244.00 | 241.50 | 241.50 | 12 | 291 |
| 09.08.2021 | 248.00 | 248.00 | 247.50 | 248.00 | 106 | 2 626 |
| 06.08.2021 | 267.50 | 267.50 | 256.00 | 256.00 | 28 | 731 |
| 03.08.2021 | 270.50 | 270.50 | 270.50 | 270.50 | 3 | 81 |
| 29.07.2021 | 279.50 | 279.50 | 279.50 | 279.50 | 6 | 168 |
| 21.07.2021 | 271.50 | 271.50 | 271.50 | 271.50 | 4 | 109 |
| 20.07.2021 | 276.50 | 276.50 | 276.50 | 276.50 | 4 | 111 |
| 19.07.2021 | 271.00 | 271.00 | 271.00 | 271.00 | 8 | 217 |
| 15.07.2021 | 281.50 | 282.00 | 279.00 | 279.00 | 9 | 253 |
| 14.07.2021 | 281.00 | 281.00 | 279.50 | 279.50 | 15 | 420 |
| 13.07.2021 | 272.50 | 275.00 | 272.50 | 275.00 | 5 | 137 |
| 12.07.2021 | 269.50 | 270.50 | 265.00 | 270.50 | 15 | 400 |
| 08.07.2021 | 275.00 | 275.00 | 275.00 | 275.00 | 10 | 275 |
| 06.07.2021 | 266.50 | 268.00 | 266.50 | 268.00 | 76 | 2 033 |
| 05.07.2021 | 262.50 | 262.50 | 262.50 | 262.50 | 5 | 131 |
| 02.07.2021 | 259.00 | 265.00 | 259.00 | 259.00 | 95 | 2 494 |
| 01.07.2021 | 257.50 | 258.50 | 257.00 | 258.50 | 45 | 1 158 |
| 30.06.2021 | 253.00 | 253.00 | 253.00 | 253.00 | 8 | 202 |
| 29.06.2021 | 254.00 | 254.00 | 249.00 | 249.00 | 36 | 901 |
| 23.06.2021 | 258.50 | 258.50 | 258.50 | 258.50 | 10 | 259 |
| 21.06.2021 | 262.00 | 262.00 | 260.00 | 260.00 | 70 | 1 831 |
| 18.06.2021 | 262.50 | 264.50 | 258.00 | 258.00 | 20 | 523 |
| 17.06.2021 | 268.50 | 268.50 | 258.00 | 258.00 | 25 | 661 |
| 10.06.2021 | 287.00 | 287.00 | 287.00 | 287.00 | 540 | 15 498 |
| 01.06.2021 | 296.50 | 296.50 | 296.50 | 296.50 | 3 | 89 |
| 28.05.2021 | 293.00 | 293.00 | 293.00 | 293.00 | 3 | 88 |
| 27.05.2021 | 292.00 | 292.00 | 292.00 | 292.00 | 6 | 175 |
| 25.05.2021 | 287.00 | 287.00 | 287.00 | 287.00 | 12 | 344 |
| 24.05.2021 | 289.50 | 289.50 | 288.00 | 288.00 | 5 | 145 |
| 17.05.2021 | 286.00 | 286.00 | 286.00 | 286.00 | 10 | 286 |
| 14.05.2021 | 277.00 | 277.00 | 277.00 | 277.00 | 1 | 28 |
| 04.05.2021 | 261.00 | 266.50 | 261.00 | 266.50 | 28 | 735 |
| 29.04.2021 | 254.00 | 254.00 | 251.00 | 251.00 | 22 | 556 |
| 22.04.2021 | 263.00 | 263.00 | 263.00 | 263.00 | 20 | 526 |
| 20.04.2021 | 255.50 | 257.00 | 255.50 | 257.00 | 60 | 1 535 |
| 19.04.2021 | 262.50 | 262.50 | 258.50 | 258.50 | 150 | 3 918 |
| 15.04.2021 | 252.50 | 256.50 | 252.50 | 256.50 | 16 | 408 |
| 14.04.2021 | 248.00 | 248.00 | 248.00 | 248.00 | 7 | 174 |
| 09.04.2021 | 246.50 | 250.00 | 246.50 | 250.00 | 22 | 548 |
| 08.04.2021 | 250.00 | 254.50 | 250.00 | 254.50 | 119 | 2 979 |
| 01.04.2021 | 245.00 | 249.00 | 244.00 | 249.00 | 116 | 2 846 |
| 31.03.2021 | 241.00 | 242.50 | 241.00 | 242.50 | 7 | 169 |
| 30.03.2021 | 243.00 | 243.00 | 235.00 | 235.00 | 89 | 2 122 |
Biznesradar bez reklam? Sprawdź BR Plus
