Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLGLD69476
31.90+3.25(+11.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2025 | 32.10 | 32.10 | 31.90 | 31.90 | 380 | 122 |
| 08.04.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 40 | 9 |
| 07.04.2025 | 21.55 | 21.55 | 21.55 | 21.55 | 19 | 4 |
| 03.04.2025 | 22.70 | 22.70 | 22.70 | 22.70 | 66 | 15 |
| 31.03.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 6 | 2 |
| 25.03.2025 | 22.35 | 22.35 | 22.35 | 22.35 | 66 | 15 |
| 20.03.2025 | 22.70 | 22.85 | 22.70 | 22.85 | 60 050 | 13 711 |
| 19.03.2025 | 22.60 | 22.60 | 22.55 | 22.60 | 59 741 | 13 491 |
| 17.03.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | 21 |
| 14.03.2025 | 20.80 | 21.10 | 20.80 | 20.95 | 1 197 | 249 |
| 13.03.2025 | 19.16 | 19.16 | 19.16 | 19.16 | 47 | 9 |
| 12.03.2025 | 18.32 | 18.32 | 18.32 | 18.32 | 1 000 | 183 |
| 11.03.2025 | 17.98 | 17.98 | 17.98 | 17.98 | 1 000 | 180 |
| 05.03.2025 | 18.56 | 18.56 | 18.56 | 18.56 | 1 000 | 186 |
| 04.03.2025 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | 19 |
| 03.03.2025 | 17.54 | 17.54 | 17.54 | 17.54 | 100 | 18 |
| 28.02.2025 | 16.24 | 16.24 | 16.24 | 16.24 | 400 | 65 |
| 24.02.2025 | 19.94 | 19.94 | 19.68 | 19.68 | 211 | 42 |
| 20.02.2025 | 19.84 | 19.84 | 19.84 | 19.84 | 87 | 17 |
| 19.02.2025 | 19.96 | 20.00 | 19.96 | 20.00 | 56 | 11 |
| 18.02.2025 | 18.94 | 19.50 | 18.94 | 19.50 | 1 627 | 317 |
| 17.02.2025 | 18.50 | 18.52 | 18.50 | 18.52 | 1 580 | 292 |
| 14.02.2025 | 19.74 | 19.74 | 19.74 | 19.74 | 500 | 99 |
| 13.02.2025 | 19.18 | 19.22 | 19.10 | 19.10 | 2 480 | 476 |
| 12.02.2025 | 18.44 | 18.46 | 17.98 | 18.08 | 511 | 94 |
| 11.02.2025 | 19.52 | 19.54 | 18.32 | 18.32 | 2 502 | 473 |
| 10.02.2025 | 18.82 | 19.40 | 18.82 | 19.40 | 4 900 | 935 |
| 07.02.2025 | 17.48 | 18.40 | 17.48 | 18.40 | 880 | 159 |
| 06.02.2025 | 17.32 | 17.80 | 16.62 | 16.62 | 1 891 | 316 |
| 05.02.2025 | 17.64 | 17.98 | 17.64 | 17.70 | 627 | 111 |
| 04.02.2025 | 16.78 | 16.78 | 16.78 | 16.78 | 100 | 17 |
| 03.02.2025 | 15.54 | 15.70 | 15.54 | 15.70 | 273 | 43 |
| 31.01.2025 | 15.00 | 15.54 | 14.86 | 15.54 | 36 367 | 5 406 |
| 30.01.2025 | 13.92 | 14.64 | 13.92 | 14.64 | 75 089 | 10 719 |
| 29.01.2025 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | 14 |
| 28.01.2025 | 12.86 | 13.36 | 12.80 | 13.36 | 480 | 63 |
| 27.01.2025 | 13.62 | 13.64 | 12.72 | 12.72 | 37 739 | 5 144 |
| 24.01.2025 | 14.00 | 14.46 | 14.00 | 14.46 | 40 148 | 5 627 |
| 23.01.2025 | 13.20 | 13.34 | 12.80 | 13.08 | 4 696 | 615 |
| 22.01.2025 | 13.50 | 13.66 | 13.50 | 13.62 | 37 260 | 5 089 |
| 21.01.2025 | 12.54 | 12.98 | 12.10 | 12.98 | 215 172 | 26 832 |
| 20.01.2025 | 11.76 | 11.98 | 10.90 | 11.80 | 42 357 | 4 952 |
| 17.01.2025 | 12.06 | 12.36 | 11.76 | 12.36 | 78 425 | 9 581 |
| 16.01.2025 | 11.64 | 12.48 | 11.60 | 12.36 | 44 079 | 5 442 |
| 15.01.2025 | 11.06 | 11.38 | 10.78 | 10.96 | 6 381 | 707 |
| 14.01.2025 | 10.58 | 10.58 | 10.08 | 10.52 | 4 437 | 458 |
| 13.01.2025 | 11.12 | 11.12 | 10.52 | 10.52 | 4 115 | 442 |
| 10.01.2025 | 10.82 | 11.82 | 10.50 | 11.82 | 1 714 | 188 |
| 09.01.2025 | 10.30 | 10.72 | 10.30 | 10.72 | 1 296 | 138 |
| 08.01.2025 | 9.80 | 10.56 | 9.66 | 10.50 | 4 043 | 403 |
Biznesradar bez reklam? Sprawdź BR Plus
