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 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 |
|---|---|---|---|---|---|---|
| 01.12.2020 | 268.50 | 268.50 | 267.50 | 268.00 | 65 | 1 742 |
| 30.11.2020 | 261.00 | 261.00 | 258.00 | 260.00 | 19 | 494 |
| 27.11.2020 | 263.50 | 264.00 | 262.50 | 262.50 | 80 | 2 106 |
| 25.11.2020 | 276.00 | 276.00 | 276.00 | 276.00 | 7 | 193 |
| 24.11.2020 | 283.00 | 283.00 | 273.00 | 273.00 | 135 | 3 777 |
| 23.11.2020 | 287.00 | 287.00 | 287.00 | 287.00 | 10 | 287 |
| 19.11.2020 | 296.00 | 296.00 | 296.00 | 296.00 | 5 | 148 |
| 16.11.2020 | 302.50 | 302.50 | 302.50 | 302.50 | 10 | 303 |
| 12.11.2020 | 303.00 | 303.00 | 303.00 | 303.00 | 10 | 303 |
| 10.11.2020 | 306.00 | 306.00 | 306.00 | 306.00 | 8 | 245 |
| 09.11.2020 | 315.00 | 316.00 | 301.50 | 301.50 | 90 | 2 797 |
| 05.11.2020 | 323.50 | 323.50 | 323.50 | 323.50 | 15 | 485 |
| 29.10.2020 | 318.00 | 318.00 | 313.00 | 313.00 | 72 | 2 272 |
| 27.10.2020 | 321.00 | 321.00 | 321.00 | 321.00 | 10 | 321 |
| 26.10.2020 | 319.50 | 319.50 | 319.50 | 319.50 | 17 | 543 |
| 16.10.2020 | 326.00 | 326.00 | 326.00 | 326.00 | 24 | 782 |
| 12.10.2020 | 323.00 | 323.00 | 323.00 | 323.00 | 3 | 97 |
| 08.10.2020 | 313.00 | 313.00 | 313.00 | 313.00 | 27 | 845 |
| 29.09.2020 | 319.00 | 319.00 | 318.50 | 318.50 | 12 | 383 |
| 28.09.2020 | 308.50 | 315.00 | 308.50 | 315.00 | 12 | 372 |
| 24.09.2020 | 304.50 | 308.50 | 304.50 | 308.50 | 13 | 397 |
| 23.09.2020 | 309.50 | 313.00 | 308.00 | 308.00 | 23 | 712 |
| 22.09.2020 | 320.00 | 320.00 | 320.00 | 320.00 | 3 | 96 |
| 21.09.2020 | 321.50 | 321.50 | 315.50 | 315.50 | 26 | 835 |
| 11.09.2020 | 332.50 | 332.50 | 331.00 | 331.00 | 5 | 166 |
| 27.08.2020 | 325.50 | 325.50 | 325.50 | 325.50 | 5 | 163 |
| 26.08.2020 | 315.00 | 327.00 | 315.00 | 327.00 | 14 | 452 |
| 24.08.2020 | 328.50 | 331.00 | 322.50 | 322.50 | 18 | 589 |
| 20.08.2020 | 325.00 | 325.00 | 325.00 | 325.00 | 2 | 65 |
| 18.08.2020 | 347.00 | 347.00 | 347.00 | 347.00 | 2 | 69 |
| 17.08.2020 | 337.00 | 341.00 | 337.00 | 341.00 | 23 | 776 |
| 14.08.2020 | 328.00 | 328.50 | 328.00 | 328.50 | 20 | 657 |
| 13.08.2020 | 324.00 | 324.00 | 323.00 | 323.50 | 18 | 582 |
| 12.08.2020 | 319.50 | 322.50 | 319.50 | 322.50 | 17 | 545 |
| 11.08.2020 | 352.00 | 352.00 | 329.00 | 332.00 | 72 | 2 435 |
| 10.08.2020 | 362.00 | 362.00 | 362.00 | 362.00 | 3 | 109 |
| 07.08.2020 | 363.00 | 363.00 | 363.00 | 363.00 | 19 | 690 |
| 06.08.2020 | 369.00 | 370.50 | 369.00 | 370.50 | 15 | 555 |
| 05.08.2020 | 359.00 | 359.00 | 359.00 | 359.00 | 3 | 108 |
| 03.08.2020 | 342.00 | 342.00 | 340.50 | 342.00 | 15 | 512 |
| 31.07.2020 | 337.50 | 339.00 | 337.50 | 339.00 | 11 | 373 |
| 29.07.2020 | 336.00 | 336.00 | 336.00 | 336.00 | 30 | 1 008 |
| 28.07.2020 | 324.50 | 324.50 | 324.50 | 324.50 | 10 | 325 |
| 27.07.2020 | 328.00 | 330.00 | 328.00 | 330.00 | 31 | 1 022 |
| 24.07.2020 | 315.50 | 315.50 | 315.50 | 315.50 | 3 | 95 |
| 23.07.2020 | 309.50 | 309.50 | 309.00 | 309.00 | 5 | 1 550 |
| 22.07.2020 | 306.00 | 306.00 | 304.50 | 305.00 | 15 | 457 |
| 20.07.2020 | 291.00 | 291.00 | 291.00 | 291.00 | 50 | 1 455 |
| 30.06.2020 | 285.00 | 285.00 | 285.00 | 285.00 | 4 | 114 |
| 24.06.2020 | 280.50 | 282.00 | 280.50 | 282.00 | 16 | 450 |
Biznesradar bez reklam? Sprawdź BR Plus
