Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD69476
19.84-0.10(-0.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
