Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD59428
313.50-28.00(-8.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2024 | 313.50 | 313.50 | 313.50 | 313.50 | 5 | 157 |
| 22.10.2024 | 343.00 | 343.00 | 343.00 | 343.00 | 5 | 172 |
| 21.10.2024 | 340.00 | 340.00 | 340.00 | 340.00 | 5 | 170 |
| 19.07.2024 | 226.50 | 226.50 | 226.50 | 226.50 | 1 | 23 |
| 16.07.2024 | 235.50 | 235.50 | 235.50 | 235.50 | 1 | 24 |
| 21.05.2024 | 237.50 | 237.50 | 237.50 | 237.50 | 120 | 2 850 |
| 20.05.2024 | 245.50 | 245.50 | 245.50 | 245.50 | 20 | 491 |
| 17.05.2024 | 225.00 | 225.00 | 225.00 | 225.00 | 1 | 23 |
| 16.05.2024 | 226.00 | 226.00 | 226.00 | 226.00 | 1 | 23 |
| 13.05.2024 | 212.00 | 212.00 | 212.00 | 212.00 | 1 | 21 |
| 10.05.2024 | 223.50 | 223.50 | 223.50 | 223.50 | 14 | 313 |
| 30.04.2024 | 206.00 | 206.00 | 206.00 | 206.00 | 3 | 62 |
| 25.04.2024 | 215.00 | 215.00 | 215.00 | 215.00 | 9 | 194 |
| 23.04.2024 | 206.50 | 206.50 | 206.50 | 206.50 | 9 | 186 |
| 19.04.2024 | 237.00 | 237.00 | 237.00 | 237.00 | 10 | 237 |
| 18.04.2024 | 239.50 | 239.50 | 239.50 | 239.50 | 10 | 240 |
| 15.04.2024 | 224.00 | 226.00 | 222.00 | 226.00 | 121 | 2 729 |
| 12.04.2024 | 239.50 | 242.00 | 239.50 | 242.00 | 207 | 5 008 |
| 09.04.2024 | 224.00 | 224.00 | 221.00 | 221.00 | 120 | 2 667 |
| 04.04.2024 | 198.60 | 198.60 | 198.60 | 198.60 | 5 | 99 |
| 02.04.2024 | 185.60 | 192.00 | 185.60 | 191.60 | 266 | 4 990 |
| 26.03.2024 | 161.80 | 161.80 | 156.20 | 157.60 | 57 | 899 |
| 25.03.2024 | 150.60 | 154.80 | 150.60 | 154.40 | 62 | 946 |
| 22.03.2024 | 155.80 | 155.80 | 154.40 | 154.40 | 90 | 1 394 |
| 21.03.2024 | 167.60 | 167.60 | 152.60 | 153.20 | 130 | 2 045 |
| 20.03.2024 | 150.60 | 150.60 | 150.40 | 150.40 | 15 | 226 |
| 19.03.2024 | 148.00 | 148.00 | 146.80 | 146.80 | 80 | 1 179 |
| 18.03.2024 | 150.00 | 150.00 | 148.20 | 148.20 | 140 | 2 087 |
| 15.03.2024 | 149.80 | 149.80 | 149.80 | 149.80 | 40 | 599 |
| 14.03.2024 | 148.60 | 148.60 | 148.60 | 148.60 | 100 | 1 486 |
| 13.03.2024 | 152.40 | 152.40 | 152.40 | 152.40 | 1 | 15 |
| 12.03.2024 | 150.20 | 150.20 | 147.40 | 149.40 | 340 | 5 065 |
| 05.03.2024 | 136.40 | 136.40 | 136.40 | 136.40 | 15 | 205 |
| 04.03.2024 | 128.40 | 128.40 | 128.40 | 128.40 | 80 | 1 027 |
| 28.02.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99 | 994 |
| 23.02.2024 | 101.00 | 101.40 | 101.00 | 101.20 | 701 | 7 094 |
| 19.02.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 26 | 259 |
| 16.02.2024 | 94.80 | 94.80 | 91.60 | 91.60 | 326 | 3 001 |
| 15.02.2024 | 94.80 | 94.80 | 93.70 | 93.70 | 500 | 4 707 |
| 13.02.2024 | 103.40 | 103.40 | 91.50 | 91.70 | 950 | 9 353 |
| 12.02.2024 | 101.40 | 101.40 | 98.20 | 98.20 | 650 | 6 520 |
| 02.02.2024 | 106.00 | 106.00 | 105.60 | 105.60 | 300 | 3 172 |
| 01.02.2024 | 107.80 | 111.40 | 107.80 | 111.40 | 60 | 658 |
| 30.01.2024 | 114.40 | 114.40 | 114.40 | 114.40 | 399 | 4 565 |
| 24.01.2024 | 105.80 | 105.80 | 103.00 | 103.00 | 200 | 2 088 |
| 18.01.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 75 | 770 |
| 17.01.2024 | 108.00 | 108.00 | 101.80 | 101.80 | 410 | 4 268 |
| 05.01.2024 | 112.00 | 120.00 | 112.00 | 120.00 | 216 | 2 452 |
| 04.01.2024 | 116.20 | 116.20 | 116.20 | 116.20 | 100 | 1 162 |
| 03.01.2024 | 117.60 | 118.40 | 112.40 | 112.40 | 125 | 1 445 |
Biznesradar bez reklam? Sprawdź BR Plus
