Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD69476
11.30+0.70(+6.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 9.83 | 9.95 | 9.48 | 9.54 | 4 328 | 422 |
| 08.10.2024 | 10.58 | 11.30 | 10.20 | 10.20 | 5 442 | 572 |
| 07.10.2024 | 11.26 | 11.26 | 10.98 | 10.98 | 551 | 61 |
| 04.10.2024 | 11.66 | 11.66 | 11.44 | 11.60 | 641 | 74 |
| 03.10.2024 | 11.20 | 11.26 | 10.98 | 11.16 | 8 186 | 913 |
| 02.10.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 171 | 20 |
| 01.10.2024 | 10.92 | 11.94 | 10.92 | 11.94 | 5 177 | 579 |
| 30.09.2024 | 11.08 | 11.08 | 10.64 | 10.76 | 579 | 62 |
| 27.09.2024 | 11.90 | 12.02 | 11.60 | 11.78 | 4 475 | 529 |
| 26.09.2024 | 11.60 | 12.54 | 11.60 | 11.84 | 13 184 | 1 640 |
| 25.09.2024 | 11.26 | 11.82 | 11.26 | 11.82 | 2 281 | 261 |
| 24.09.2024 | 10.28 | 10.82 | 10.28 | 10.82 | 7 463 | 781 |
| 23.09.2024 | 10.24 | 10.44 | 10.02 | 10.44 | 4 139 | 419 |
| 20.09.2024 | 9.75 | 10.16 | 9.67 | 10.08 | 5 054 | 501 |
| 19.09.2024 | 9.03 | 9.08 | 8.40 | 8.40 | 4 210 | 375 |
| 18.09.2024 | 8.30 | 8.65 | 8.30 | 8.34 | 1 376 | 115 |
| 17.09.2024 | 8.97 | 8.97 | 8.36 | 8.72 | 6 106 | 528 |
| 16.09.2024 | 8.80 | 9.10 | 8.74 | 8.74 | 4 466 | 398 |
| 13.09.2024 | 8.34 | 8.56 | 8.34 | 8.39 | 1 811 | 152 |
| 12.09.2024 | 6.48 | 7.80 | 6.45 | 7.80 | 12 477 | 885 |
| 11.09.2024 | 6.85 | 6.93 | 6.00 | 6.17 | 16 535 | 1 084 |
| 10.09.2024 | 6.01 | 6.46 | 5.92 | 6.20 | 2 240 | 137 |
Biznesradar bez reklam? Sprawdź BR Plus
