Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD66696
167.40+8.60(+5.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 167.40 | 167.40 | 167.40 | 167.40 | 100 | 1 674 |
| 15.11.2024 | 129.00 | 129.00 | 129.00 | 129.00 | 300 | 3 870 |
| 12.11.2024 | 138.60 | 144.00 | 138.60 | 144.00 | 11 | 154 |
| 31.10.2024 | 211.50 | 211.50 | 195.20 | 195.20 | 515 | 10 435 |
| 23.10.2024 | 202.50 | 202.50 | 202.50 | 202.50 | 8 | 162 |
| 21.10.2024 | 193.40 | 196.40 | 193.40 | 196.40 | 42 | 816 |
| 18.10.2024 | 184.40 | 187.60 | 183.40 | 187.60 | 29 | 537 |
| 17.10.2024 | 174.60 | 174.60 | 174.40 | 174.40 | 361 | 6 303 |
| 16.10.2024 | 173.80 | 173.80 | 173.80 | 173.80 | 15 | 261 |
| 11.10.2024 | 162.00 | 162.00 | 162.00 | 162.00 | 13 | 211 |
| 08.10.2024 | 151.20 | 151.20 | 151.20 | 151.20 | 15 | 227 |
| 04.10.2024 | 160.00 | 160.00 | 160.00 | 160.00 | 300 | 4 800 |
| 02.10.2024 | 161.40 | 161.40 | 161.40 | 161.40 | 15 | 242 |
| 01.10.2024 | 166.20 | 166.20 | 166.20 | 166.20 | 350 | 5 817 |
| 26.09.2024 | 173.60 | 173.60 | 173.60 | 173.60 | 3 | 52 |
| 25.09.2024 | 164.00 | 166.60 | 164.00 | 166.60 | 6 | 99 |
| 23.09.2024 | 154.80 | 154.80 | 154.80 | 154.80 | 3 | 46 |
| 20.09.2024 | 147.40 | 148.00 | 147.40 | 148.00 | 21 | 310 |
| 18.09.2024 | 134.80 | 134.80 | 134.80 | 134.80 | 3 | 40 |
| 16.09.2024 | 137.20 | 137.40 | 137.20 | 137.20 | 56 | 769 |
| 12.09.2024 | 115.00 | 126.00 | 115.00 | 126.00 | 20 | 241 |
| 06.09.2024 | 114.20 | 114.20 | 114.20 | 114.20 | 15 | 171 |
| 04.09.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 4 | 40 |
| 29.08.2024 | 116.20 | 118.00 | 116.20 | 118.00 | 11 | 128 |
| 28.08.2024 | 112.40 | 113.80 | 111.20 | 111.20 | 11 | 123 |
| 26.08.2024 | 119.20 | 119.20 | 119.00 | 119.00 | 32 | 381 |
| 23.08.2024 | 107.60 | 112.60 | 107.60 | 112.60 | 1 578 | 17 756 |
| 22.08.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 4 | 41 |
| 21.08.2024 | 114.60 | 114.60 | 111.80 | 111.80 | 362 | 4 145 |
| 20.08.2024 | 121.00 | 121.00 | 120.00 | 120.40 | 54 | 651 |
| 19.08.2024 | 113.20 | 113.20 | 113.00 | 113.00 | 24 | 272 |
| 16.08.2024 | 103.00 | 112.20 | 103.00 | 112.20 | 136 | 1 504 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
