Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD66696
112.20+17.90(+18.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.08.2024 | 101.80 | 104.00 | 101.80 | 104.00 | 40 | 412 |
12.08.2024 | 92.00 | 93.20 | 92.00 | 92.00 | 99 | 917 |
09.08.2024 | 85.70 | 89.20 | 85.70 | 89.00 | 799 | 6 960 |
08.08.2024 | 76.40 | 86.00 | 75.50 | 86.00 | 671 | 5 412 |
07.08.2024 | 75.00 | 78.70 | 75.00 | 78.70 | 67 | 514 |
06.08.2024 | 81.70 | 84.30 | 74.10 | 75.60 | 294 | 2 252 |
05.08.2024 | 90.30 | 94.70 | 66.60 | 72.00 | 849 | 6 743 |
02.08.2024 | 104.60 | 108.40 | 102.60 | 102.60 | 1 034 | 10 633 |
01.08.2024 | 96.40 | 101.00 | 96.40 | 99.80 | 86 | 843 |
31.07.2024 | 86.10 | 90.20 | 86.10 | 90.20 | 118 | 1 040 |
30.07.2024 | 75.10 | 75.10 | 75.10 | 75.10 | 8 | 60 |
29.07.2024 | 76.00 | 76.40 | 76.00 | 76.40 | 878 | 6 707 |
26.07.2024 | 69.20 | 75.60 | 68.80 | 73.30 | 1 419 | 10 627 |
25.07.2024 | 68.90 | 72.70 | 65.50 | 66.30 | 3 676 | 25 808 |
24.07.2024 | 86.80 | 90.10 | 86.00 | 90.00 | 382 | 3 333 |
23.07.2024 | 77.30 | 83.70 | 77.20 | 82.10 | 2 101 | 17 048 |
22.07.2024 | 81.00 | 83.70 | 76.60 | 76.60 | 359 | 2 894 |
19.07.2024 | 89.00 | 89.70 | 79.90 | 81.60 | 892 | 7 362 |
18.07.2024 | 110.00 | 110.00 | 105.80 | 105.80 | 106 | 1 128 |
17.07.2024 | 111.20 | 111.20 | 107.20 | 107.20 | 62 | 672 |
16.07.2024 | 96.20 | 99.30 | 93.60 | 99.30 | 600 | 5 801 |
15.07.2024 | 82.50 | 90.80 | 82.50 | 90.80 | 694 | 5 929 |
12.07.2024 | 83.40 | 85.40 | 81.90 | 85.40 | 1 174 | 9 825 |
11.07.2024 | 75.80 | 87.00 | 75.40 | 87.00 | 996 | 8 214 |
10.07.2024 | 72.60 | 75.60 | 72.50 | 74.10 | 281 | 2 104 |
09.07.2024 | 69.20 | 69.40 | 66.70 | 69.10 | 333 | 2 279 |
08.07.2024 | 75.20 | 75.20 | 73.10 | 73.90 | 449 | 3 315 |
05.07.2024 | 70.30 | 78.00 | 69.80 | 77.20 | 2 410 | 17 696 |
04.07.2024 | 67.70 | 69.40 | 67.20 | 69.40 | 122 | 840 |
03.07.2024 | 62.50 | 71.00 | 61.90 | 70.00 | 4 587 | 29 284 |
02.07.2024 | 57.90 | 59.20 | 55.10 | 56.90 | 5 320 | 30 577 |
01.07.2024 | 56.90 | 62.00 | 55.20 | 55.20 | 756 | 4 458 |
28.06.2024 | 59.00 | 62.20 | 59.00 | 62.20 | 221 | 1 350 |
27.06.2024 | 49.00 | 59.60 | 49.00 | 57.70 | 1 775 | 9 480 |
26.06.2024 | 54.00 | 54.70 | 46.60 | 46.90 | 7 899 | 39 785 |
25.06.2024 | 58.40 | 62.80 | 56.60 | 59.20 | 762 | 4 476 |
24.06.2024 | 57.60 | 61.40 | 57.60 | 61.30 | 432 | 2 571 |
21.06.2024 | 75.70 | 75.90 | 61.90 | 61.90 | 758 | 5 039 |
20.06.2024 | 66.90 | 73.00 | 62.50 | 73.00 | 1 126 | 7 589 |
19.06.2024 | 62.60 | 63.80 | 61.30 | 61.30 | 174 | 1 089 |
18.06.2024 | 57.30 | 59.20 | 53.00 | 58.40 | 1 989 | 11 513 |
17.06.2024 | 58.30 | 59.60 | 57.80 | 58.40 | 2 262 | 13 201 |
14.06.2024 | 55.80 | 65.70 | 55.80 | 64.80 | 2 694 | 16 769 |
13.06.2024 | 56.70 | 61.00 | 54.70 | 55.20 | 6 586 | 37 576 |
12.06.2024 | 57.20 | 66.20 | 56.60 | 60.90 | 2 324 | 13 862 |
11.06.2024 | 51.80 | 59.90 | 51.80 | 57.30 | 1 784 | 10 348 |
10.06.2024 | 47.75 | 54.00 | 47.75 | 53.90 | 5 349 | 26 590 |
07.06.2024 | 80.60 | 80.60 | 56.40 | 58.40 | 2 850 | 18 560 |
06.06.2024 | 77.20 | 77.20 | 74.80 | 76.70 | 1 180 | 8 941 |
05.06.2024 | 64.20 | 70.00 | 64.20 | 70.00 | 2 272 | 15 555 |
Biznesradar bez reklam? Sprawdź BR Plus