Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD59428
384.00+8.00(+2.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2023 | 98.70 | 98.70 | 98.70 | 98.70 | 1 | 10 |
| 01.08.2023 | 108.00 | 108.00 | 108.00 | 108.00 | 23 | 248 |
| 24.07.2023 | 112.80 | 114.00 | 111.80 | 112.40 | 2 400 | 27 056 |
| 12.07.2023 | 104.20 | 104.20 | 104.20 | 104.20 | 29 | 302 |
| 22.06.2023 | 103.80 | 103.80 | 103.80 | 103.80 | 144 | 1 495 |
| 29.05.2023 | 120.00 | 120.00 | 120.00 | 120.00 | 1 | 12 |
| 26.05.2023 | 123.80 | 123.80 | 123.80 | 123.80 | 5 | 62 |
| 25.05.2023 | 127.60 | 127.60 | 127.60 | 127.60 | 5 | 64 |
| 24.05.2023 | 132.00 | 132.00 | 132.00 | 132.00 | 5 | 66 |
| 23.05.2023 | 128.60 | 128.60 | 128.60 | 128.60 | 5 | 64 |
| 22.05.2023 | 132.00 | 132.00 | 132.00 | 132.00 | 8 | 106 |
| 19.05.2023 | 129.20 | 129.20 | 129.20 | 129.20 | 100 | 1 292 |
| 10.05.2023 | 162.20 | 162.80 | 162.20 | 162.80 | 244 | 3 965 |
| 08.05.2023 | 153.80 | 153.80 | 153.80 | 153.80 | 100 | 1 538 |
| 05.05.2023 | 150.00 | 150.00 | 150.00 | 150.00 | 9 | 135 |
| 25.04.2023 | 146.00 | 146.00 | 146.00 | 146.00 | 9 | 131 |
| 19.04.2023 | 147.00 | 147.00 | 147.00 | 147.00 | 10 | 147 |
| 17.04.2023 | 157.00 | 157.00 | 157.00 | 157.00 | 10 | 157 |
| 14.04.2023 | 158.00 | 158.00 | 158.00 | 158.00 | 18 | 284 |
| 13.04.2023 | 168.00 | 168.00 | 168.00 | 168.00 | 10 | 168 |
| 12.04.2023 | 160.40 | 162.00 | 160.40 | 162.00 | 18 | 290 |
| 03.04.2023 | 143.40 | 143.40 | 143.40 | 143.40 | 5 | 72 |
| 30.03.2023 | 144.60 | 144.60 | 144.60 | 144.60 | 500 | 7 230 |
| 28.03.2023 | 139.40 | 139.40 | 139.40 | 139.40 | 8 | 112 |
| 27.03.2023 | 140.00 | 140.00 | 140.00 | 140.00 | 10 | 140 |
| 24.03.2023 | 153.80 | 156.00 | 153.80 | 156.00 | 45 | 694 |
| 23.03.2023 | 147.00 | 147.00 | 147.00 | 147.00 | 25 | 368 |
| 22.03.2023 | 135.20 | 135.20 | 135.20 | 135.20 | 25 | 338 |
| 20.03.2023 | 164.00 | 164.00 | 157.80 | 157.80 | 134 | 2 117 |
| 17.03.2023 | 139.60 | 139.60 | 139.60 | 139.60 | 30 | 419 |
| 15.03.2023 | 125.00 | 125.00 | 125.00 | 125.00 | 2 | 25 |
| 14.03.2023 | 122.40 | 122.40 | 122.40 | 122.40 | 550 | 6 732 |
| 13.03.2023 | 114.60 | 114.60 | 114.60 | 114.60 | 15 | 172 |
| 07.03.2023 | 96.30 | 96.30 | 90.30 | 90.30 | 21 | 194 |
| 06.03.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 101 |
| 03.03.2023 | 96.80 | 98.80 | 96.80 | 98.80 | 55 | 542 |
| 28.02.2023 | 83.50 | 83.50 | 83.50 | 83.50 | 4 | 33 |
| 24.02.2023 | 84.10 | 84.10 | 82.90 | 82.90 | 50 | 418 |
| 22.02.2023 | 95.10 | 95.10 | 95.10 | 95.10 | 5 | 48 |
| 17.02.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 2 | 19 |
| 16.02.2023 | 94.60 | 94.60 | 94.60 | 94.60 | 50 | 473 |
| 15.02.2023 | 94.70 | 94.70 | 94.70 | 94.70 | 5 | 47 |
| 13.02.2023 | 106.60 | 106.60 | 106.60 | 106.60 | 5 | 53 |
| 07.02.2023 | 114.20 | 114.20 | 114.20 | 114.20 | 10 | 114 |
| 06.02.2023 | 114.80 | 114.80 | 112.40 | 112.40 | 39 | 439 |
| 03.02.2023 | 128.00 | 128.00 | 128.00 | 128.00 | 10 | 128 |
| 30.01.2023 | 135.40 | 136.00 | 135.40 | 136.00 | 15 | 204 |
| 17.01.2023 | 132.20 | 132.20 | 132.20 | 132.20 | 15 | 198 |
| 13.01.2023 | 128.20 | 129.00 | 128.20 | 129.00 | 28 | 360 |
| 12.01.2023 | 126.40 | 126.40 | 126.40 | 126.40 | 12 | 152 |
Biznesradar bez reklam? Sprawdź BR Plus
