Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD68791
33.45+0.75(+2.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2025 | 33.45 | 33.45 | 33.45 | 33.45 | 10 | 3 |
| 12.05.2025 | 32.00 | 32.05 | 32.00 | 32.05 | 9 | 3 |
| 22.04.2025 | 40.05 | 40.05 | 40.05 | 40.05 | 318 | 127 |
| 16.04.2025 | 35.70 | 35.70 | 35.70 | 35.70 | 280 | 100 |
| 10.04.2025 | 29.60 | 29.60 | 29.60 | 29.60 | 10 | 3 |
| 08.04.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 50 | 13 |
| 07.04.2025 | 25.65 | 25.65 | 25.65 | 25.65 | 70 | 18 |
| 03.04.2025 | 28.65 | 28.65 | 28.65 | 28.65 | 310 | 89 |
| 31.03.2025 | 29.25 | 29.40 | 29.25 | 29.40 | 80 | 24 |
| 14.03.2025 | 24.45 | 24.45 | 24.45 | 24.45 | 10 | 2 |
| 13.03.2025 | 22.55 | 23.00 | 22.55 | 23.00 | 100 | 23 |
| 06.03.2025 | 21.15 | 21.15 | 21.15 | 21.15 | 6 | 1 |
| 03.03.2025 | 20.65 | 20.90 | 20.65 | 20.90 | 280 | 58 |
| 28.02.2025 | 20.35 | 20.35 | 19.92 | 19.92 | 463 | 94 |
| 27.02.2025 | 21.35 | 21.35 | 20.95 | 20.95 | 130 | 28 |
| 26.02.2025 | 22.45 | 22.45 | 22.35 | 22.35 | 41 | 9 |
| 25.02.2025 | 23.50 | 23.50 | 23.05 | 23.05 | 77 | 18 |
| 24.02.2025 | 23.60 | 23.60 | 23.60 | 23.60 | 82 | 19 |
| 14.02.2025 | 23.70 | 23.70 | 23.70 | 23.70 | 28 | 7 |
| 13.02.2025 | 22.95 | 22.95 | 22.95 | 22.95 | 78 | 18 |
| 11.02.2025 | 23.00 | 23.00 | 22.15 | 22.55 | 321 | 73 |
| 10.02.2025 | 22.70 | 22.95 | 22.70 | 22.95 | 387 | 88 |
| 06.02.2025 | 20.95 | 20.95 | 20.95 | 20.95 | 253 | 53 |
| 05.02.2025 | 21.65 | 21.65 | 21.55 | 21.55 | 258 | 56 |
| 04.02.2025 | 19.70 | 20.65 | 19.60 | 20.65 | 274 | 56 |
| 30.01.2025 | 18.20 | 18.20 | 18.20 | 18.20 | 30 | 5 |
| 27.01.2025 | 17.16 | 17.16 | 17.16 | 17.16 | 28 | 5 |
| 23.01.2025 | 16.92 | 16.92 | 16.92 | 16.92 | 145 | 25 |
| 22.01.2025 | 17.28 | 17.28 | 17.28 | 17.28 | 150 | 26 |
| 21.01.2025 | 16.26 | 17.00 | 16.12 | 17.00 | 91 | 15 |
| 17.01.2025 | 15.98 | 15.98 | 15.96 | 15.96 | 200 | 32 |
| 16.01.2025 | 15.48 | 15.84 | 15.48 | 15.84 | 73 | 11 |
| 15.01.2025 | 14.94 | 14.96 | 14.94 | 14.96 | 293 | 44 |
| 10.01.2025 | 14.94 | 14.94 | 14.76 | 14.76 | 107 | 16 |
| 09.01.2025 | 14.78 | 14.78 | 14.70 | 14.70 | 212 | 31 |
| 27.12.2024 | 12.28 | 12.28 | 12.28 | 12.28 | 20 | 2 |
| 20.12.2024 | 12.72 | 12.72 | 12.72 | 12.72 | 20 | 3 |
| 19.12.2024 | 11.70 | 11.70 | 11.62 | 11.62 | 354 | 41 |
| 17.12.2024 | 13.38 | 13.38 | 13.38 | 13.38 | 33 | 4 |
| 16.12.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 14 |
| 12.12.2024 | 16.06 | 16.06 | 15.52 | 15.52 | 5 089 | 790 |
| 11.12.2024 | 15.30 | 15.72 | 15.30 | 15.72 | 658 | 103 |
| 10.12.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 5 000 | 759 |
| 09.12.2024 | 13.92 | 13.92 | 13.92 | 13.92 | 44 | 6 |
| 06.12.2024 | 13.56 | 13.56 | 13.38 | 13.38 | 119 | 16 |
| 05.12.2024 | 13.84 | 13.92 | 13.84 | 13.92 | 223 | 31 |
| 04.12.2024 | 13.82 | 13.82 | 13.82 | 13.82 | 858 | 119 |
| 03.12.2024 | 14.02 | 14.02 | 14.02 | 14.02 | 735 | 103 |
| 02.12.2024 | 13.54 | 13.54 | 13.54 | 13.54 | 735 | 100 |
| 28.11.2024 | 14.08 | 14.08 | 14.08 | 14.08 | 50 | 7 |
Biznesradar bez reklam? Sprawdź BR Plus
