Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD69484
14.22+0.50(+3.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14.60 | 14.60 | 14.22 | 14.22 | 626 | 91 |
| 16.01.2025 | 13.92 | 14.50 | 13.92 | 14.36 | 788 | 113 |
| 15.01.2025 | 13.12 | 13.38 | 13.06 | 13.38 | 385 | 51 |
| 14.01.2025 | 12.72 | 12.72 | 12.56 | 12.56 | 235 | 30 |
| 13.01.2025 | 12.88 | 12.88 | 12.26 | 12.74 | 2 103 | 265 |
| 10.01.2025 | 13.10 | 13.68 | 13.10 | 13.14 | 345 | 46 |
| 09.01.2025 | 12.38 | 12.76 | 12.38 | 12.76 | 175 | 22 |
| 07.01.2025 | 11.58 | 11.58 | 11.58 | 11.58 | 150 | 17 |
| 03.01.2025 | 11.60 | 11.60 | 11.60 | 11.60 | 44 | 5 |
| 02.01.2025 | 11.10 | 11.88 | 11.10 | 11.88 | 712 | 81 |
| 30.12.2024 | 10.54 | 10.54 | 9.91 | 9.91 | 200 | 21 |
| 27.12.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 50 | 5 |
| 23.12.2024 | 10.88 | 10.88 | 10.40 | 10.52 | 750 | 79 |
| 20.12.2024 | 10.32 | 10.70 | 10.14 | 10.70 | 375 | 40 |
| 19.12.2024 | 9.80 | 9.80 | 9.64 | 9.64 | 415 | 40 |
| 17.12.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 99 | 11 |
| 16.12.2024 | 12.62 | 12.62 | 12.62 | 12.62 | 50 | 6 |
| 13.12.2024 | 12.90 | 12.90 | 12.44 | 12.52 | 120 | 15 |
| 12.12.2024 | 14.94 | 14.94 | 13.36 | 13.46 | 200 | 28 |
| 11.12.2024 | 13.50 | 15.14 | 13.50 | 15.14 | 584 | 80 |
| 10.12.2024 | 13.10 | 13.10 | 12.96 | 12.96 | 80 | 10 |
| 09.12.2024 | 12.30 | 13.12 | 12.30 | 13.12 | 674 | 84 |
| 06.12.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 30 | 3 |
| 05.12.2024 | 11.70 | 11.70 | 11.54 | 11.54 | 50 | 6 |
| 04.12.2024 | 12.12 | 12.24 | 12.08 | 12.24 | 120 | 15 |
| 02.12.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 3 150 | 360 |
| 29.11.2024 | 12.60 | 12.90 | 12.60 | 12.90 | 6 405 | 816 |
| 27.11.2024 | 12.24 | 12.24 | 12.24 | 12.24 | 3 255 | 398 |
| 26.11.2024 | 11.44 | 12.10 | 11.42 | 12.02 | 22 716 | 2 665 |
| 25.11.2024 | 13.36 | 13.36 | 12.16 | 12.16 | 3 338 | 446 |
| 22.11.2024 | 14.84 | 15.08 | 14.84 | 15.08 | 276 | 41 |
| 21.11.2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12 | 2 |
| 20.11.2024 | 11.86 | 11.86 | 11.86 | 11.86 | 3 316 | 393 |
| 19.11.2024 | 12.10 | 12.10 | 12.10 | 12.10 | 55 | 7 |
| 18.11.2024 | 10.22 | 11.04 | 10.22 | 11.00 | 874 | 93 |
| 15.11.2024 | 9.72 | 9.72 | 9.72 | 9.72 | 160 | 16 |
| 14.11.2024 | 8.98 | 9.41 | 8.91 | 9.41 | 408 | 37 |
| 13.11.2024 | 11.16 | 11.16 | 11.16 | 11.16 | 45 | 5 |
| 12.11.2024 | 11.00 | 11.32 | 10.50 | 11.32 | 962 | 105 |
| 08.11.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 142 | 20 |
| 07.11.2024 | 13.42 | 14.40 | 13.42 | 14.40 | 1 211 | 169 |
| 06.11.2024 | 13.40 | 13.80 | 13.02 | 13.80 | 1 864 | 250 |
| 05.11.2024 | 16.38 | 16.38 | 16.38 | 16.38 | 150 | 25 |
| 31.10.2024 | 17.86 | 17.86 | 17.00 | 17.00 | 2 156 | 376 |
| 24.10.2024 | 16.40 | 16.40 | 16.40 | 16.40 | 243 | 40 |
| 23.10.2024 | 17.20 | 17.20 | 15.82 | 15.82 | 542 | 90 |
| 22.10.2024 | 16.30 | 16.30 | 16.20 | 16.20 | 248 | 40 |
| 16.10.2024 | 13.96 | 14.24 | 13.96 | 14.20 | 1 059 | 149 |
| 11.10.2024 | 12.70 | 13.10 | 12.48 | 13.10 | 503 | 64 |
| 09.10.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 44 | 5 |
Biznesradar bez reklam? Sprawdź BR Plus
