Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD59410
293.50+10.50(+3.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 295.00 | 295.00 | 293.50 | 293.50 | 6 010 | 177 294 |
| 19.11.2024 | 287.00 | 287.00 | 287.00 | 287.00 | 38 | 1 091 |
| 15.11.2024 | 260.00 | 260.00 | 260.00 | 260.00 | 6 038 | 156 988 |
| 23.10.2024 | 333.50 | 333.50 | 333.50 | 333.50 | 59 | 1 968 |
| 27.09.2024 | 291.00 | 291.00 | 291.00 | 291.00 | 1 | 29 |
| 10.09.2024 | 237.50 | 237.50 | 237.50 | 237.50 | 20 | 475 |
| 08.08.2024 | 206.00 | 206.00 | 206.00 | 206.00 | 30 | 618 |
| 31.07.2024 | 213.50 | 213.50 | 213.50 | 213.50 | 5 | 107 |
| 25.07.2024 | 195.20 | 195.20 | 195.20 | 195.20 | 166 | 3 240 |
| 24.07.2024 | 212.50 | 212.50 | 212.00 | 212.00 | 166 | 3 525 |
| 11.07.2024 | 207.50 | 207.50 | 207.50 | 207.50 | 15 | 311 |
| 10.07.2024 | 199.20 | 199.20 | 199.20 | 199.20 | 5 | 100 |
| 09.07.2024 | 195.00 | 195.00 | 195.00 | 195.00 | 25 | 488 |
| 05.07.2024 | 204.00 | 204.00 | 204.00 | 204.00 | 20 | 408 |
| 03.07.2024 | 192.00 | 192.00 | 192.00 | 192.00 | 11 | 211 |
| 04.06.2024 | 186.40 | 186.40 | 186.40 | 186.40 | 1 | 19 |
| 03.06.2024 | 185.40 | 185.40 | 185.40 | 185.40 | 11 | 204 |
| 31.05.2024 | 197.20 | 197.20 | 195.20 | 195.20 | 10 | 196 |
| 29.05.2024 | 190.20 | 190.20 | 190.20 | 190.20 | 78 | 1 484 |
| 24.05.2024 | 192.00 | 192.00 | 192.00 | 192.00 | 5 | 96 |
| 21.05.2024 | 223.50 | 223.50 | 223.50 | 223.50 | 50 | 1 118 |
| 20.05.2024 | 232.00 | 232.00 | 231.50 | 231.50 | 6 | 139 |
| 17.05.2024 | 220.00 | 220.00 | 220.00 | 220.00 | 6 | 132 |
| 08.05.2024 | 186.60 | 186.60 | 186.60 | 186.60 | 2 | 37 |
| 02.05.2024 | 186.80 | 186.80 | 185.00 | 185.00 | 56 | 1 046 |
| 25.04.2024 | 196.00 | 196.00 | 196.00 | 196.00 | 5 | 98 |
| 22.04.2024 | 204.00 | 205.50 | 204.00 | 205.50 | 60 | 1 229 |
| 19.04.2024 | 225.00 | 225.00 | 225.00 | 225.00 | 6 | 135 |
| 17.04.2024 | 223.50 | 228.00 | 223.50 | 228.00 | 46 | 1 042 |
| 16.04.2024 | 220.00 | 220.00 | 220.00 | 220.00 | 33 | 726 |
| 15.04.2024 | 208.50 | 212.00 | 202.50 | 202.50 | 70 | 1 466 |
| 12.04.2024 | 225.00 | 225.00 | 224.00 | 224.00 | 8 | 179 |
| 11.04.2024 | 205.00 | 205.00 | 205.00 | 205.00 | 3 | 62 |
| 10.04.2024 | 200.00 | 200.00 | 195.80 | 195.80 | 21 | 414 |
| 09.04.2024 | 209.50 | 209.50 | 203.00 | 203.00 | 364 | 7 569 |
| 08.04.2024 | 201.00 | 202.50 | 201.00 | 202.50 | 45 | 910 |
| 05.04.2024 | 180.60 | 180.60 | 180.60 | 180.60 | 400 | 7 224 |
| 04.04.2024 | 184.80 | 185.00 | 182.80 | 182.80 | 225 | 4 123 |
| 03.04.2024 | 178.40 | 178.40 | 178.40 | 178.40 | 10 | 178 |
| 02.04.2024 | 171.20 | 174.00 | 171.20 | 172.20 | 24 | 413 |
| 26.03.2024 | 143.00 | 143.00 | 143.00 | 143.00 | 2 | 29 |
| 21.03.2024 | 151.40 | 151.40 | 139.00 | 139.00 | 233 | 3 339 |
| 19.03.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 300 | 3 942 |
| 15.03.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 8 | 110 |
| 12.03.2024 | 141.20 | 141.20 | 134.80 | 134.80 | 121 | 1 648 |
| 08.03.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 50 | 690 |
| 07.03.2024 | 134.60 | 134.60 | 134.60 | 134.60 | 10 | 135 |
| 05.03.2024 | 120.80 | 126.80 | 120.80 | 124.80 | 112 | 1 377 |
| 04.03.2024 | 108.40 | 113.80 | 107.80 | 113.80 | 132 | 1 469 |
| 01.03.2024 | 92.00 | 98.20 | 92.00 | 98.20 | 1 023 | 9 550 |
Biznesradar bez reklam? Sprawdź BR Plus
