Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD59428
478.00-38.00(-7.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 508.50(+6.38%)26 maj 06:57
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
27.12.2023 | 125.40 | 125.40 | 125.40 | 125.40 | 200 | 2 508 |
20.12.2023 | 114.40 | 114.40 | 114.40 | 114.40 | 200 | 2 288 |
15.12.2023 | 115.40 | 115.40 | 115.40 | 115.40 | 15 | 173 |
13.12.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 100 | 950 |
11.12.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | 1 000 |
08.12.2023 | 110.00 | 110.00 | 107.00 | 107.00 | 118 | 1 293 |
06.12.2023 | 113.60 | 113.60 | 113.60 | 113.60 | 5 | 57 |
05.12.2023 | 114.40 | 114.40 | 114.00 | 114.40 | 260 | 2 974 |
04.12.2023 | 129.60 | 132.00 | 129.60 | 132.00 | 60 | 780 |
30.11.2023 | 120.20 | 120.20 | 120.20 | 120.20 | 190 | 2 284 |
29.11.2023 | 118.60 | 118.60 | 118.60 | 118.60 | 5 | 59 |
28.11.2023 | 114.40 | 114.40 | 114.40 | 114.40 | 18 | 206 |
24.11.2023 | 105.80 | 105.80 | 105.80 | 105.80 | 15 | 159 |
21.11.2023 | 106.20 | 106.20 | 106.20 | 106.20 | 25 | 266 |
20.11.2023 | 98.70 | 98.70 | 93.50 | 93.50 | 35 | 343 |
17.11.2023 | 101.60 | 101.60 | 101.60 | 101.60 | 39 | 396 |
16.11.2023 | 95.80 | 102.00 | 95.50 | 102.00 | 1 230 | 12 123 |
15.11.2023 | 97.20 | 97.20 | 97.20 | 97.20 | 15 | 146 |
10.11.2023 | 94.80 | 94.80 | 94.80 | 94.80 | 10 | 95 |
08.11.2023 | 99.20 | 99.20 | 94.80 | 94.80 | 20 | 194 |
03.11.2023 | 110.40 | 110.40 | 110.40 | 110.40 | 6 | 66 |
02.11.2023 | 111.00 | 111.00 | 111.00 | 111.00 | 215 | 2 387 |
24.10.2023 | 106.20 | 106.20 | 102.40 | 102.40 | 40 | 417 |
23.10.2023 | 107.00 | 107.80 | 107.00 | 107.80 | 7 | 75 |
20.10.2023 | 109.20 | 112.00 | 109.00 | 111.20 | 168 | 1 843 |
18.10.2023 | 92.50 | 96.30 | 92.50 | 96.30 | 48 | 452 |
16.10.2023 | 82.10 | 84.10 | 82.10 | 84.10 | 58 | 481 |
13.10.2023 | 69.10 | 84.00 | 69.10 | 84.00 | 155 | 1 240 |
12.10.2023 | 70.10 | 70.10 | 68.10 | 68.10 | 600 | 4 096 |
11.10.2023 | 63.60 | 67.60 | 63.60 | 67.40 | 146 | 950 |
10.10.2023 | 60.50 | 60.50 | 59.50 | 59.50 | 85 | 508 |
09.10.2023 | 58.20 | 59.80 | 58.20 | 58.50 | 272 | 1 598 |
06.10.2023 | 47.60 | 49.20 | 43.95 | 49.20 | 87 | 394 |
05.10.2023 | 47.70 | 47.70 | 44.50 | 45.30 | 204 | 923 |
04.10.2023 | 49.05 | 50.10 | 48.80 | 50.10 | 204 | 1 021 |
03.10.2023 | 48.90 | 49.85 | 48.90 | 49.85 | 147 | 727 |
02.10.2023 | 58.90 | 58.90 | 52.90 | 52.90 | 340 | 1 873 |
29.09.2023 | 71.30 | 71.30 | 66.40 | 66.40 | 250 | 1 734 |
28.09.2023 | 72.60 | 72.60 | 69.60 | 69.60 | 58 | 409 |
27.09.2023 | 82.90 | 82.90 | 77.60 | 78.50 | 70 | 561 |
21.09.2023 | 94.40 | 94.40 | 94.40 | 94.40 | 100 | 944 |
04.09.2023 | 100.80 | 100.80 | 100.80 | 100.80 | 6 | 60 |
24.08.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 5 | 47 |
Biznesradar bez reklam? Sprawdź BR Plus