Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD65045
443.50+10.00(+2.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.05.2025 | 441.00 | 443.50 | 441.00 | 443.50 | 63 | 2 784 |
| 19.05.2025 | 417.50 | 417.50 | 416.00 | 416.00 | 20 | 834 |
| 16.05.2025 | 410.00 | 410.00 | 410.00 | 410.00 | 5 | 205 |
| 15.05.2025 | 385.00 | 386.00 | 380.00 | 386.00 | 20 | 767 |
| 14.05.2025 | 418.00 | 420.50 | 397.50 | 397.50 | 30 | 1 236 |
| 13.05.2025 | 426.00 | 426.00 | 426.00 | 426.00 | 10 | 426 |
| 12.05.2025 | 419.00 | 419.00 | 415.50 | 415.50 | 10 | 417 |
| 16.04.2025 | 451.50 | 451.50 | 451.50 | 451.50 | 25 | 1 129 |
| 14.04.2025 | 410.00 | 410.00 | 410.00 | 410.00 | 19 | 779 |
| 07.04.2025 | 360.00 | 360.00 | 360.00 | 360.00 | 6 | 216 |
| 03.04.2025 | 380.50 | 388.00 | 380.50 | 388.00 | 8 | 308 |
| 21.03.2025 | 353.00 | 353.00 | 353.00 | 353.00 | 3 | 106 |
| 18.03.2025 | 355.50 | 355.50 | 355.50 | 355.50 | 3 | 107 |
| 13.03.2025 | 335.50 | 337.00 | 335.50 | 337.00 | 20 | 673 |
| 12.02.2025 | 324.00 | 324.00 | 324.00 | 324.00 | 19 | 616 |
| 11.02.2025 | 328.50 | 328.50 | 328.50 | 328.50 | 6 | 197 |
| 07.02.2025 | 319.00 | 319.00 | 319.00 | 319.00 | 10 | 319 |
| 04.02.2025 | 300.50 | 300.50 | 300.50 | 300.50 | 19 | 571 |
| 13.01.2025 | 254.50 | 254.50 | 254.50 | 254.50 | 1 | 25 |
| 12.12.2024 | 264.00 | 264.00 | 264.00 | 264.00 | 1 | 26 |
| 04.12.2024 | 237.00 | 237.00 | 237.00 | 237.00 | 10 | 237 |
| 26.11.2024 | 234.50 | 234.50 | 234.50 | 234.50 | 10 | 235 |
| 25.11.2024 | 241.50 | 241.50 | 241.50 | 241.50 | 43 | 1 038 |
| 22.11.2024 | 275.50 | 275.50 | 275.50 | 275.50 | 43 | 1 185 |
| 21.11.2024 | 253.00 | 253.00 | 253.00 | 253.00 | 10 | 253 |
| 15.11.2024 | 214.00 | 214.00 | 214.00 | 214.00 | 2 | 43 |
| 14.11.2024 | 211.50 | 211.50 | 211.50 | 211.50 | 2 | 42 |
| 13.11.2024 | 231.00 | 231.00 | 231.00 | 231.00 | 10 | 231 |
| 31.10.2024 | 279.50 | 279.50 | 279.50 | 279.50 | 10 | 280 |
| 23.10.2024 | 288.00 | 288.00 | 288.00 | 288.00 | 33 | 950 |
| 17.09.2024 | 217.00 | 217.00 | 217.00 | 217.00 | 4 | 87 |
| 13.09.2024 | 215.00 | 215.00 | 215.00 | 215.00 | 1 | 22 |
| 16.08.2024 | 190.00 | 193.00 | 190.00 | 193.00 | 123 | 2 339 |
| 12.08.2024 | 177.40 | 177.40 | 177.40 | 177.40 | 2 | 35 |
| 01.08.2024 | 175.40 | 175.40 | 175.40 | 175.40 | 12 | 210 |
| 31.07.2024 | 169.40 | 172.20 | 169.40 | 172.20 | 12 | 206 |
| 23.07.2024 | 164.80 | 164.80 | 164.80 | 164.80 | 3 | 49 |
| 19.07.2024 | 160.60 | 160.60 | 160.60 | 160.60 | 3 | 48 |
| 17.07.2024 | 190.00 | 191.20 | 190.00 | 191.20 | 501 | 9 547 |
| 15.07.2024 | 170.40 | 170.40 | 170.40 | 170.40 | 16 | 273 |
| 12.07.2024 | 164.40 | 164.40 | 164.40 | 164.40 | 12 | 197 |
| 11.07.2024 | 167.00 | 167.00 | 167.00 | 167.00 | 100 | 1 670 |
| 10.07.2024 | 156.00 | 156.00 | 156.00 | 156.00 | 200 | 3 120 |
| 05.07.2024 | 156.00 | 156.00 | 156.00 | 156.00 | 33 | 515 |
| 03.07.2024 | 146.20 | 146.20 | 146.20 | 146.20 | 38 | 556 |
| 28.06.2024 | 142.40 | 142.40 | 142.40 | 142.40 | 14 | 199 |
| 26.06.2024 | 136.40 | 136.40 | 130.00 | 130.00 | 20 | 266 |
| 24.06.2024 | 140.80 | 140.80 | 140.80 | 140.80 | 2 | 28 |
| 19.06.2024 | 146.20 | 146.20 | 145.00 | 145.00 | 215 | 3 119 |
| 18.06.2024 | 139.80 | 139.80 | 138.60 | 138.60 | 7 | 98 |
Biznesradar bez reklam? Sprawdź BR Plus
