Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD66696
337.50-36.50(-9.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.05.2025 | 341.00 | 341.00 | 337.50 | 337.50 | 2 000 | 67 850 |
| 02.05.2025 | 344.50 | 344.50 | 342.00 | 342.00 | 1 000 | 34 325 |
| 22.04.2025 | 408.00 | 408.00 | 408.00 | 408.00 | 4 | 163 |
| 14.04.2025 | 329.50 | 329.50 | 329.50 | 329.50 | 4 | 132 |
| 10.04.2025 | 300.50 | 300.50 | 300.50 | 300.50 | 550 | 16 528 |
| 08.04.2025 | 265.00 | 270.50 | 265.00 | 270.50 | 561 | 15 170 |
| 03.04.2025 | 292.50 | 292.50 | 292.50 | 292.50 | 521 | 15 239 |
| 28.03.2025 | 292.00 | 292.00 | 292.00 | 292.00 | 521 | 15 213 |
| 10.01.2025 | 165.40 | 172.20 | 165.40 | 172.20 | 21 | 351 |
| 09.01.2025 | 158.00 | 158.00 | 158.00 | 158.00 | 8 | 126 |
| 07.01.2025 | 146.20 | 146.20 | 146.20 | 146.20 | 7 | 102 |
| 03.01.2025 | 153.80 | 153.80 | 153.80 | 153.80 | 2 | 31 |
| 02.01.2025 | 147.60 | 147.60 | 147.60 | 147.60 | 1 | 15 |
| 27.12.2024 | 143.20 | 143.20 | 142.20 | 142.20 | 233 | 3 323 |
| 20.12.2024 | 142.60 | 142.60 | 142.60 | 142.60 | 100 | 1 426 |
| 17.12.2024 | 148.00 | 148.00 | 148.00 | 148.00 | 6 | 89 |
| 11.12.2024 | 172.00 | 172.00 | 172.00 | 172.00 | 4 | 69 |
| 10.12.2024 | 170.00 | 170.00 | 170.00 | 170.00 | 4 | 68 |
| 09.12.2024 | 160.60 | 163.00 | 160.60 | 163.00 | 10 | 162 |
| 05.12.2024 | 150.00 | 150.00 | 150.00 | 150.00 | 6 | 90 |
| 04.12.2024 | 153.00 | 153.00 | 150.80 | 150.80 | 160 | 2 446 |
| 03.12.2024 | 157.00 | 157.00 | 157.00 | 157.00 | 150 | 2 355 |
| 29.11.2024 | 162.00 | 162.00 | 162.00 | 162.00 | 5 | 81 |
| 26.11.2024 | 146.60 | 146.60 | 146.60 | 146.60 | 10 | 147 |
| 25.11.2024 | 170.20 | 170.20 | 152.20 | 152.20 | 5 500 | 86 870 |
| 22.11.2024 | 179.40 | 182.80 | 179.40 | 182.80 | 900 | 16 316 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
