Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD64444
279.00+11.00(+4.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 279.00 | 279.00 | 279.00 | 279.00 | 1 750 | 48 825 |
| 19.11.2024 | 269.50 | 269.50 | 269.50 | 269.50 | 18 | 485 |
| 15.11.2024 | 246.00 | 246.00 | 245.50 | 245.50 | 1 752 | 43 012 |
| 14.11.2024 | 244.00 | 244.00 | 244.00 | 244.00 | 2 | 49 |
| 03.10.2024 | 272.50 | 272.50 | 272.50 | 272.50 | 24 | 654 |
| 01.10.2024 | 278.50 | 278.50 | 278.50 | 278.50 | 1 | 28 |
| 19.08.2024 | 222.00 | 222.00 | 222.00 | 222.00 | 12 | 266 |
| 12.08.2024 | 208.00 | 208.00 | 208.00 | 208.00 | 40 | 832 |
| 05.08.2024 | 204.50 | 204.50 | 204.50 | 204.50 | 1 | 20 |
| 30.07.2024 | 188.00 | 188.00 | 188.00 | 188.00 | 20 | 376 |
| 29.07.2024 | 186.80 | 186.80 | 186.80 | 186.80 | 5 | 93 |
| 26.07.2024 | 179.40 | 186.60 | 179.40 | 186.60 | 19 | 352 |
| 23.07.2024 | 194.40 | 194.40 | 194.40 | 194.40 | 8 | 156 |
| 16.07.2024 | 207.00 | 207.00 | 207.00 | 207.00 | 1 | 21 |
| 15.07.2024 | 198.00 | 198.00 | 198.00 | 198.00 | 10 | 198 |
| 11.07.2024 | 195.40 | 195.40 | 195.40 | 195.40 | 2 | 39 |
| 27.06.2024 | 169.20 | 169.20 | 169.20 | 169.20 | 2 | 34 |
| 21.05.2024 | 209.00 | 209.00 | 209.00 | 209.00 | 100 | 2 090 |
| 20.05.2024 | 217.50 | 219.50 | 217.50 | 219.50 | 10 | 219 |
| 16.05.2024 | 195.00 | 195.00 | 195.00 | 195.00 | 26 | 507 |
| 15.05.2024 | 192.00 | 192.00 | 191.20 | 192.00 | 47 | 901 |
| 14.05.2024 | 185.40 | 185.40 | 185.40 | 185.40 | 15 | 278 |
| 09.05.2024 | 176.80 | 176.80 | 176.80 | 176.80 | 40 | 707 |
| 08.05.2024 | 172.40 | 172.40 | 172.40 | 172.40 | 2 | 34 |
| 07.05.2024 | 175.20 | 175.20 | 175.20 | 175.20 | 40 | 701 |
| 24.04.2024 | 178.20 | 178.20 | 178.20 | 178.20 | 20 | 356 |
| 23.04.2024 | 177.60 | 177.60 | 173.80 | 173.80 | 71 | 1 257 |
| 22.04.2024 | 193.40 | 193.40 | 193.40 | 193.40 | 5 | 97 |
| 18.04.2024 | 207.50 | 207.50 | 207.00 | 207.00 | 8 | 166 |
| 17.04.2024 | 212.50 | 213.00 | 212.00 | 213.00 | 3 093 | 65 880 |
| 16.04.2024 | 202.50 | 204.50 | 202.50 | 204.50 | 21 | 425 |
| 15.04.2024 | 195.40 | 197.40 | 185.80 | 185.80 | 221 | 4 250 |
| 12.04.2024 | 211.50 | 214.00 | 211.50 | 213.00 | 228 | 4 857 |
| 11.04.2024 | 187.00 | 187.40 | 186.80 | 187.40 | 220 | 4 114 |
| 10.04.2024 | 189.60 | 189.60 | 183.20 | 183.20 | 30 | 557 |
| 09.04.2024 | 192.00 | 193.80 | 192.00 | 192.80 | 3 117 | 59 850 |
| 08.04.2024 | 181.00 | 181.00 | 181.00 | 181.00 | 10 | 181 |
| 05.04.2024 | 166.80 | 174.80 | 166.80 | 174.80 | 37 | 626 |
| 04.04.2024 | 169.80 | 169.80 | 169.60 | 169.60 | 40 | 679 |
| 03.04.2024 | 163.40 | 165.20 | 163.20 | 165.20 | 68 | 1 115 |
| 02.04.2024 | 157.20 | 163.40 | 157.20 | 163.40 | 21 | 332 |
| 28.03.2024 | 141.60 | 141.60 | 141.60 | 141.60 | 15 | 212 |
| 26.03.2024 | 129.00 | 129.00 | 129.00 | 129.00 | 2 | 26 |
| 25.03.2024 | 122.40 | 122.40 | 122.40 | 122.40 | 10 | 122 |
| 22.03.2024 | 124.60 | 124.60 | 124.60 | 124.60 | 31 | 386 |
| 21.03.2024 | 138.60 | 138.60 | 125.20 | 125.20 | 20 | 264 |
| 13.03.2024 | 121.40 | 121.40 | 121.40 | 121.40 | 20 | 243 |
| 12.03.2024 | 125.80 | 125.80 | 125.80 | 125.80 | 20 | 252 |
| 11.03.2024 | 129.20 | 129.20 | 129.20 | 129.20 | 1 000 | 12 920 |
| 08.03.2024 | 124.80 | 131.40 | 124.80 | 128.80 | 190 | 2 448 |
Biznesradar bez reklam? Sprawdź BR Plus
