Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD68791
14.70+0.34(+2.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 14.18 | 14.42 | 13.90 | 13.90 | 224 | 32 |
| 26.11.2024 | 13.40 | 13.66 | 13.22 | 13.22 | 508 | 68 |
| 25.11.2024 | 15.40 | 16.00 | 14.16 | 14.16 | 1 944 | 299 |
| 22.11.2024 | 16.48 | 17.08 | 16.30 | 16.88 | 2 446 | 413 |
| 21.11.2024 | 15.24 | 15.24 | 15.24 | 15.24 | 106 | 16 |
| 20.11.2024 | 14.38 | 14.42 | 14.38 | 14.38 | 290 | 42 |
| 19.11.2024 | 13.84 | 14.00 | 13.50 | 13.50 | 2 614 | 361 |
| 18.11.2024 | 11.88 | 12.88 | 11.88 | 12.88 | 744 | 92 |
| 15.11.2024 | 11.42 | 11.42 | 11.26 | 11.26 | 250 | 28 |
| 14.11.2024 | 10.50 | 11.42 | 10.50 | 11.26 | 1 221 | 134 |
| 13.11.2024 | 12.80 | 12.80 | 12.80 | 12.80 | 113 | 14 |
| 12.11.2024 | 12.78 | 12.78 | 12.38 | 12.70 | 386 | 49 |
| 08.11.2024 | 15.96 | 16.22 | 15.94 | 16.08 | 528 | 85 |
| 07.11.2024 | 15.16 | 16.34 | 15.16 | 16.34 | 567 | 89 |
| 06.11.2024 | 17.64 | 17.64 | 15.06 | 15.34 | 1 128 | 188 |
| 31.10.2024 | 19.62 | 19.62 | 18.80 | 18.80 | 1 225 | 235 |
| 30.10.2024 | 19.84 | 19.84 | 19.80 | 19.80 | 789 | 156 |
| 29.10.2024 | 19.50 | 19.50 | 19.50 | 19.50 | 300 | 59 |
| 28.10.2024 | 18.14 | 18.14 | 18.14 | 18.14 | 283 | 51 |
| 25.10.2024 | 17.84 | 17.84 | 17.84 | 17.84 | 34 | 6 |
| 24.10.2024 | 18.26 | 18.42 | 18.26 | 18.42 | 317 | 58 |
| 23.10.2024 | 18.94 | 18.94 | 18.18 | 18.18 | 837 | 154 |
| 21.10.2024 | 17.94 | 18.16 | 17.94 | 18.16 | 157 | 28 |
| 18.10.2024 | 17.04 | 17.04 | 17.04 | 17.04 | 34 | 6 |
| 17.10.2024 | 16.16 | 16.32 | 16.16 | 16.32 | 124 | 20 |
| 14.10.2024 | 15.20 | 15.20 | 15.02 | 15.02 | 70 | 11 |
| 11.10.2024 | 14.30 | 14.44 | 14.30 | 14.44 | 60 | 9 |
| 10.10.2024 | 13.80 | 13.84 | 13.48 | 13.84 | 240 | 33 |
| 09.10.2024 | 13.38 | 13.60 | 13.26 | 13.60 | 230 | 31 |
| 08.10.2024 | 14.80 | 14.80 | 14.34 | 14.34 | 650 | 94 |
| 07.10.2024 | 15.14 | 15.14 | 14.60 | 14.60 | 59 | 9 |
| 02.10.2024 | 14.88 | 15.02 | 14.80 | 15.02 | 400 | 60 |
| 01.10.2024 | 14.46 | 15.38 | 14.46 | 15.38 | 108 | 16 |
| 26.09.2024 | 15.38 | 15.72 | 15.12 | 15.12 | 149 | 23 |
| 25.09.2024 | 14.78 | 14.86 | 14.78 | 14.86 | 533 | 79 |
Biznesradar bez reklam? Sprawdź BR Plus
