Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD69476
12.98+1.26(+10.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 9.35 | 10.18 | 9.35 | 9.60 | 3 133 | 302 |
| 03.01.2025 | 10.00 | 10.00 | 10.00 | 10.00 | 1 003 | 100 |
| 02.01.2025 | 9.21 | 9.90 | 9.17 | 9.90 | 7 930 | 742 |
| 30.12.2024 | 8.51 | 8.67 | 7.95 | 7.96 | 3 297 | 271 |
| 27.12.2024 | 9.01 | 9.10 | 8.45 | 8.59 | 17 599 | 1 520 |
| 23.12.2024 | 9.10 | 9.10 | 8.42 | 8.49 | 5 579 | 484 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
