Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD69476
9.30+1.58(+20.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8.25 | 9.38 | 8.10 | 9.30 | 5 113 | 445 |
| 19.12.2024 | 8.71 | 9.05 | 7.64 | 7.72 | 3 458 | 288 |
| 18.12.2024 | 9.72 | 10.00 | 9.53 | 9.53 | 8 005 | 794 |
| 17.12.2024 | 9.74 | 9.82 | 9.36 | 9.54 | 2 619 | 251 |
| 16.12.2024 | 10.48 | 10.66 | 10.48 | 10.50 | 4 359 | 463 |
| 13.12.2024 | 11.60 | 11.60 | 10.30 | 10.30 | 7 708 | 857 |
| 12.12.2024 | 12.90 | 12.96 | 11.46 | 11.50 | 1 416 | 167 |
| 11.12.2024 | 11.56 | 13.28 | 11.50 | 13.28 | 31 951 | 3 773 |
| 10.12.2024 | 10.70 | 11.92 | 10.70 | 11.72 | 38 450 | 4 533 |
| 09.12.2024 | 10.48 | 11.16 | 10.48 | 11.16 | 1 141 | 124 |
| 06.12.2024 | 9.80 | 9.89 | 9.50 | 9.60 | 8 451 | 829 |
| 05.12.2024 | 10.10 | 10.26 | 9.55 | 9.55 | 17 860 | 1 767 |
| 04.12.2024 | 10.02 | 10.52 | 9.75 | 10.50 | 20 829 | 2 113 |
| 03.12.2024 | 10.08 | 10.34 | 9.95 | 9.95 | 5 264 | 536 |
| 02.12.2024 | 9.56 | 10.26 | 9.56 | 10.26 | 500 | 49 |
| 29.11.2024 | 10.86 | 11.10 | 10.58 | 10.58 | 8 556 | 935 |
| 28.11.2024 | 10.02 | 10.32 | 10.02 | 10.08 | 2 998 | 307 |
| 27.11.2024 | 10.50 | 10.74 | 10.04 | 10.14 | 17 415 | 1 821 |
| 26.11.2024 | 9.28 | 9.87 | 9.16 | 9.85 | 12 293 | 1 168 |
| 25.11.2024 | 11.60 | 12.30 | 9.90 | 9.90 | 7 527 | 798 |
| 22.11.2024 | 12.68 | 13.34 | 12.40 | 13.00 | 9 091 | 1 179 |
| 21.11.2024 | 11.40 | 11.70 | 11.30 | 11.30 | 12 938 | 1 486 |
| 20.11.2024 | 9.60 | 10.68 | 9.58 | 10.62 | 4 854 | 482 |
| 19.11.2024 | 9.51 | 10.28 | 9.48 | 9.78 | 35 867 | 3 591 |
| 18.11.2024 | 8.23 | 9.20 | 8.20 | 9.12 | 11 752 | 1 051 |
| 15.11.2024 | 7.44 | 7.80 | 7.35 | 7.50 | 8 618 | 648 |
| 14.11.2024 | 7.18 | 7.68 | 6.62 | 7.52 | 6 739 | 472 |
| 13.11.2024 | 9.00 | 9.38 | 8.97 | 8.97 | 8 340 | 771 |
| 12.11.2024 | 8.98 | 9.51 | 8.55 | 8.85 | 21 968 | 1 953 |
| 08.11.2024 | 12.32 | 12.80 | 12.24 | 12.56 | 1 951 | 244 |
| 07.11.2024 | 11.38 | 12.72 | 11.38 | 12.66 | 3 232 | 396 |
| 06.11.2024 | 14.02 | 14.32 | 11.14 | 11.92 | 3 893 | 516 |
| 05.11.2024 | 14.48 | 14.48 | 14.30 | 14.30 | 225 | 32 |
| 04.11.2024 | 14.24 | 14.60 | 14.10 | 14.40 | 6 629 | 960 |
| 31.10.2024 | 16.06 | 16.18 | 14.34 | 14.42 | 11 395 | 1 718 |
| 30.10.2024 | 16.24 | 16.42 | 15.96 | 16.04 | 1 290 | 208 |
| 29.10.2024 | 15.18 | 15.70 | 15.06 | 15.70 | 1 224 | 188 |
| 28.10.2024 | 14.72 | 14.76 | 14.36 | 14.76 | 2 100 | 306 |
| 25.10.2024 | 13.98 | 14.64 | 13.98 | 14.64 | 115 | 17 |
| 24.10.2024 | 14.60 | 14.76 | 14.16 | 14.16 | 1 021 | 149 |
| 23.10.2024 | 15.18 | 15.48 | 14.00 | 14.00 | 3 363 | 496 |
| 22.10.2024 | 14.46 | 14.74 | 14.36 | 14.74 | 835 | 122 |
| 21.10.2024 | 14.28 | 14.66 | 14.28 | 14.36 | 22 837 | 3 330 |
| 18.10.2024 | 13.46 | 13.86 | 13.28 | 13.80 | 5 162 | 701 |
| 17.10.2024 | 12.50 | 13.00 | 12.36 | 13.00 | 973 | 125 |
| 16.10.2024 | 12.30 | 12.50 | 12.26 | 12.48 | 3 088 | 383 |
| 15.10.2024 | 11.24 | 11.52 | 11.24 | 11.52 | 5 270 | 601 |
| 14.10.2024 | 11.66 | 11.66 | 11.00 | 11.00 | 2 304 | 260 |
| 11.10.2024 | 10.90 | 11.30 | 10.62 | 11.22 | 8 001 | 885 |
| 10.10.2024 | 9.69 | 10.40 | 9.42 | 10.22 | 2 671 | 269 |
Biznesradar bez reklam? Sprawdź BR Plus
