Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLGLD65045
337.00+18.00(+5.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 19.04.2024 | 182.00 | 182.00 | 175.00 | 180.40 | 108 | 1 927 |
| 18.04.2024 | 177.00 | 178.80 | 175.20 | 177.60 | 93 | 1 641 |
| 17.04.2024 | 182.60 | 182.60 | 179.20 | 181.60 | 73 | 1 323 |
| 16.04.2024 | 175.40 | 178.00 | 173.40 | 176.00 | 283 | 4 964 |
| 15.04.2024 | 165.80 | 167.80 | 162.20 | 164.60 | 377 | 6 186 |
| 12.04.2024 | 181.40 | 193.00 | 180.00 | 192.00 | 441 | 8 080 |
| 11.04.2024 | 158.00 | 158.00 | 158.00 | 158.00 | 13 | 205 |
| 10.04.2024 | 163.00 | 163.00 | 151.80 | 161.00 | 664 | 10 584 |
| 09.04.2024 | 163.00 | 167.20 | 163.00 | 164.20 | 64 | 1 052 |
| 08.04.2024 | 156.40 | 159.40 | 152.20 | 152.40 | 394 | 6 021 |
| 05.04.2024 | 138.80 | 151.80 | 138.80 | 151.80 | 192 | 2 827 |
| 04.04.2024 | 138.20 | 138.80 | 138.20 | 138.80 | 35 | 485 |
| 03.04.2024 | 135.60 | 138.00 | 134.80 | 138.00 | 36 | 491 |
| 02.04.2024 | 127.20 | 135.40 | 127.20 | 135.40 | 330 | 4 305 |
| 28.03.2024 | 103.60 | 113.00 | 103.60 | 111.60 | 1 735 | 19 283 |
| 27.03.2024 | 103.60 | 104.80 | 101.40 | 104.80 | 608 | 6 290 |
| 26.03.2024 | 99.80 | 101.40 | 95.80 | 95.80 | 61 | 604 |
| 25.03.2024 | 92.50 | 98.00 | 92.50 | 97.40 | 94 | 901 |
| 22.03.2024 | 93.70 | 96.60 | 93.70 | 96.50 | 97 | 919 |
| 21.03.2024 | 109.00 | 109.40 | 96.50 | 96.50 | 370 | 3 990 |
| 20.03.2024 | 89.60 | 90.50 | 89.60 | 90.50 | 105 | 945 |
| 19.03.2024 | 88.90 | 90.60 | 87.20 | 89.20 | 295 | 2 628 |
| 18.03.2024 | 90.20 | 92.00 | 89.90 | 91.60 | 30 | 272 |
| 15.03.2024 | 95.60 | 95.60 | 92.00 | 93.40 | 337 | 3 163 |
| 14.03.2024 | 95.20 | 95.20 | 92.70 | 92.70 | 95 | 894 |
| 13.03.2024 | 93.70 | 93.70 | 93.70 | 93.70 | 4 | 37 |
| 12.03.2024 | 97.60 | 98.50 | 89.20 | 93.50 | 790 | 7 467 |
| 11.03.2024 | 100.20 | 101.80 | 100.20 | 101.80 | 79 | 800 |
| 08.03.2024 | 97.00 | 102.20 | 96.40 | 97.10 | 108 | 1 051 |
| 07.03.2024 | 91.80 | 93.30 | 91.80 | 93.30 | 329 | 3 043 |
| 06.03.2024 | 81.70 | 86.90 | 81.70 | 85.70 | 1 956 | 16 742 |
| 05.03.2024 | 77.00 | 81.80 | 77.00 | 81.80 | 418 | 3 347 |
| 04.03.2024 | 65.20 | 71.90 | 63.80 | 71.90 | 808 | 5 417 |
| 01.03.2024 | 48.95 | 58.00 | 48.95 | 58.00 | 2 096 | 11 038 |
| 29.02.2024 | 46.80 | 52.00 | 43.50 | 51.30 | 851 | 4 024 |
| 28.02.2024 | 42.80 | 46.45 | 42.05 | 45.00 | 1 108 | 5 034 |
| 27.02.2024 | 47.50 | 48.10 | 47.50 | 48.10 | 308 | 1 465 |
| 26.02.2024 | 45.90 | 47.00 | 42.75 | 42.75 | 3 091 | 13 960 |
| 23.02.2024 | 40.05 | 44.50 | 40.00 | 44.50 | 1 582 | 6 778 |
Biznesradar bez reklam? Sprawdź BR Plus
