Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD68791
16.88+1.64(+10.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2024 | 13.90 | 14.18 | 13.90 | 14.18 | 309 | 43 |
| 23.09.2024 | 13.68 | 14.16 | 13.68 | 14.16 | 693 | 96 |
| 20.09.2024 | 13.24 | 13.36 | 13.24 | 13.34 | 530 | 71 |
| 19.09.2024 | 12.12 | 12.56 | 12.12 | 12.50 | 482 | 60 |
| 18.09.2024 | 12.08 | 12.20 | 11.94 | 11.94 | 300 | 36 |
| 16.09.2024 | 12.34 | 12.44 | 12.12 | 12.12 | 1 071 | 132 |
| 13.09.2024 | 11.86 | 12.30 | 11.86 | 12.30 | 250 | 31 |
| 12.09.2024 | 10.16 | 11.24 | 10.16 | 11.16 | 372 | 40 |
| 10.09.2024 | 9.78 | 9.82 | 9.78 | 9.82 | 220 | 22 |
| 06.09.2024 | 9.73 | 9.79 | 9.53 | 9.53 | 1 500 | 145 |
| 05.09.2024 | 9.60 | 10.00 | 9.60 | 10.00 | 459 | 44 |
| 04.09.2024 | 8.68 | 9.02 | 8.68 | 9.02 | 300 | 27 |
| 03.09.2024 | 9.54 | 9.54 | 9.00 | 9.00 | 725 | 67 |
| 02.09.2024 | 9.63 | 9.63 | 9.45 | 9.45 | 203 | 19 |
| 30.08.2024 | 9.97 | 9.97 | 9.97 | 9.97 | 140 | 14 |
| 29.08.2024 | 10.28 | 10.46 | 9.96 | 10.34 | 452 | 46 |
| 28.08.2024 | 9.87 | 9.88 | 9.87 | 9.88 | 200 | 20 |
| 27.08.2024 | 9.88 | 10.24 | 9.88 | 10.24 | 4 963 | 498 |
Biznesradar bez reklam? Sprawdź BR Plus
