Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD68155
218.50+8.00(+3.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.12.2024 | 210.00 | 218.50 | 210.00 | 218.50 | 88 | 1 906 |
| 09.12.2024 | 205.00 | 205.00 | 205.00 | 205.00 | 68 | 1 394 |
| 25.11.2024 | 223.00 | 223.00 | 223.00 | 223.00 | 6 | 134 |
| 22.11.2024 | 234.00 | 235.00 | 234.00 | 235.00 | 20 | 469 |
| 18.11.2024 | 185.80 | 185.80 | 185.80 | 185.80 | 10 | 186 |
| 15.11.2024 | 176.40 | 176.40 | 176.40 | 176.40 | 3 | 53 |
| 14.11.2024 | 173.80 | 173.80 | 173.80 | 173.80 | 3 | 52 |
| 04.11.2024 | 243.50 | 243.50 | 243.50 | 243.50 | 10 | 244 |
| 29.10.2024 | 252.00 | 252.00 | 252.00 | 252.00 | 10 | 252 |
| 24.10.2024 | 246.00 | 246.00 | 246.00 | 246.00 | 10 | 246 |
| 21.10.2024 | 243.50 | 243.50 | 243.50 | 243.50 | 20 | 487 |
| 17.10.2024 | 222.00 | 228.50 | 222.00 | 228.00 | 292 | 6 503 |
| 08.10.2024 | 203.00 | 209.50 | 203.00 | 209.50 | 10 | 206 |
| 02.10.2024 | 209.50 | 209.50 | 209.50 | 209.50 | 20 | 419 |
| 30.09.2024 | 199.20 | 199.20 | 199.20 | 199.20 | 12 | 239 |
| 27.09.2024 | 211.50 | 212.00 | 211.50 | 212.00 | 252 | 5 330 |
| 26.09.2024 | 210.00 | 218.50 | 210.00 | 218.50 | 211 | 4 439 |
| 25.09.2024 | 211.00 | 211.00 | 211.00 | 211.00 | 5 | 106 |
| 24.09.2024 | 201.00 | 201.00 | 201.00 | 201.00 | 5 | 101 |
| 23.09.2024 | 195.00 | 196.40 | 195.00 | 196.40 | 205 | 3 998 |
| 20.09.2024 | 191.40 | 192.80 | 191.40 | 192.80 | 220 | 4 239 |
| 19.09.2024 | 180.20 | 180.20 | 180.20 | 180.20 | 200 | 3 604 |
| 18.09.2024 | 177.20 | 177.20 | 177.20 | 177.20 | 20 | 354 |
| 17.09.2024 | 179.60 | 179.60 | 178.40 | 178.40 | 20 | 358 |
| 16.09.2024 | 184.60 | 184.60 | 181.20 | 181.20 | 180 | 3 298 |
| 13.09.2024 | 179.00 | 179.00 | 179.00 | 179.00 | 27 | 483 |
| 12.09.2024 | 160.80 | 172.00 | 160.80 | 172.00 | 14 | 233 |
| 05.09.2024 | 161.20 | 161.20 | 161.20 | 161.20 | 50 | 806 |
| 04.09.2024 | 153.60 | 153.60 | 153.60 | 153.60 | 16 | 246 |
| 03.09.2024 | 146.20 | 146.20 | 146.20 | 146.20 | 16 | 234 |
| 02.09.2024 | 155.00 | 155.00 | 155.00 | 155.00 | 30 | 465 |
| 22.08.2024 | 157.20 | 158.40 | 157.20 | 158.40 | 500 | 7 872 |
| 16.08.2024 | 155.20 | 155.20 | 153.40 | 153.40 | 112 | 1 720 |
| 14.08.2024 | 149.00 | 149.00 | 141.80 | 141.80 | 116 | 1 717 |
| 13.08.2024 | 147.40 | 147.40 | 147.40 | 147.40 | 100 | 1 474 |
| 09.08.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 16 | 211 |
| 08.08.2024 | 127.40 | 127.80 | 127.40 | 127.80 | 60 | 766 |
| 07.08.2024 | 120.20 | 122.00 | 120.20 | 122.00 | 125 | 1 507 |
| 05.08.2024 | 140.60 | 140.60 | 114.00 | 114.00 | 516 | 5 999 |
| 02.08.2024 | 150.60 | 150.60 | 147.00 | 147.00 | 87 | 1 288 |
| 01.08.2024 | 140.40 | 140.40 | 140.40 | 140.40 | 25 | 351 |
| 31.07.2024 | 132.60 | 132.60 | 132.60 | 132.60 | 12 | 159 |
| 30.07.2024 | 124.60 | 124.60 | 124.60 | 124.60 | 12 | 150 |
| 25.07.2024 | 115.60 | 118.00 | 115.60 | 118.00 | 179 | 2 072 |
| 24.07.2024 | 131.60 | 132.20 | 131.60 | 132.20 | 200 | 2 633 |
| 23.07.2024 | 128.20 | 128.20 | 127.80 | 127.80 | 32 | 410 |
| 22.07.2024 | 124.40 | 124.40 | 121.60 | 121.60 | 32 | 394 |
| 19.07.2024 | 131.60 | 131.60 | 127.40 | 127.40 | 55 | 711 |
| 17.07.2024 | 157.00 | 157.00 | 157.00 | 157.00 | 34 | 534 |
| 16.07.2024 | 142.60 | 146.80 | 142.60 | 146.80 | 120 | 1 753 |
Biznesradar bez reklam? Sprawdź BR Plus
