Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD68791
23.70+0.50(+2.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
