Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD65045
253.00+7.00(+2.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.06.2024 | 147.00 | 147.00 | 147.00 | 147.00 | 35 | 515 |
| 12.06.2024 | 138.20 | 147.00 | 138.00 | 140.80 | 163 | 2 330 |
| 11.06.2024 | 141.60 | 141.60 | 139.80 | 139.80 | 31 | 434 |
| 10.06.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 15 | 197 |
| 07.06.2024 | 150.60 | 150.60 | 137.40 | 139.00 | 137 | 1 967 |
| 05.06.2024 | 146.40 | 146.40 | 146.40 | 146.40 | 50 | 732 |
| 04.06.2024 | 145.80 | 145.80 | 142.80 | 142.80 | 120 | 1 735 |
| 03.06.2024 | 141.80 | 145.80 | 141.80 | 145.80 | 73 | 1 063 |
| 31.05.2024 | 148.40 | 148.40 | 148.40 | 148.40 | 4 | 59 |
| 29.05.2024 | 148.60 | 148.60 | 148.60 | 148.60 | 20 | 297 |
| 27.05.2024 | 150.00 | 150.20 | 150.00 | 150.20 | 3 | 45 |
| 24.05.2024 | 149.00 | 151.40 | 149.00 | 149.00 | 30 | 448 |
| 23.05.2024 | 156.00 | 156.00 | 154.20 | 154.20 | 14 | 217 |
| 20.05.2024 | 188.20 | 188.20 | 188.00 | 188.00 | 157 | 2 955 |
| 17.05.2024 | 167.40 | 167.80 | 167.40 | 167.60 | 88 | 1 474 |
| 13.05.2024 | 155.00 | 155.00 | 154.60 | 154.60 | 38 | 588 |
| 09.05.2024 | 144.00 | 151.80 | 144.00 | 151.80 | 60 | 885 |
| 08.05.2024 | 145.00 | 145.00 | 145.00 | 145.00 | 57 | 827 |
| 02.05.2024 | 145.40 | 145.40 | 144.40 | 144.40 | 31 | 449 |
| 30.04.2024 | 147.80 | 147.80 | 140.20 | 140.20 | 12 | 169 |
| 26.04.2024 | 160.20 | 161.00 | 160.20 | 161.00 | 36 | 578 |
| 25.04.2024 | 153.80 | 153.80 | 153.80 | 153.80 | 1 | 15 |
| 23.04.2024 | 146.40 | 155.40 | 142.80 | 155.40 | 257 | 3 743 |
| 22.04.2024 | 167.00 | 169.00 | 157.80 | 161.20 | 136 | 2 234 |
Biznesradar bez reklam? Sprawdź BR Plus
