Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLGLD74658
24.10+0.70(+2.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2025 | 24.10 | 24.10 | 24.10 | 24.10 | 131 | 32 |
| 12.05.2025 | 22.70 | 22.80 | 22.25 | 22.80 | 442 | 100 |
| 08.05.2025 | 27.10 | 27.10 | 27.10 | 27.10 | 55 | 15 |
| 06.05.2025 | 29.10 | 29.10 | 29.10 | 29.10 | 53 | 15 |
| 30.04.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 67 | 16 |
| 25.04.2025 | 25.55 | 25.55 | 25.30 | 25.35 | 296 | 75 |
| 24.04.2025 | 27.10 | 27.10 | 27.10 | 27.10 | 67 | 18 |
| 23.04.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 36 | 9 |
| 22.04.2025 | 31.70 | 31.70 | 30.25 | 30.25 | 258 | 80 |
| 17.04.2025 | 26.75 | 26.75 | 26.75 | 26.75 | 57 | 15 |
| 16.04.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | 26 |
| 11.04.2025 | 22.60 | 23.40 | 22.60 | 23.40 | 286 | 66 |
| 10.04.2025 | 19.44 | 19.90 | 19.44 | 19.90 | 241 | 47 |
| 09.04.2025 | 16.78 | 16.78 | 16.78 | 16.78 | 120 | 20 |
| 08.04.2025 | 15.80 | 15.80 | 15.56 | 15.80 | 276 | 43 |
| 04.04.2025 | 18.70 | 18.70 | 18.16 | 18.16 | 400 | 74 |
| 03.04.2025 | 19.70 | 19.70 | 17.68 | 19.32 | 360 | 68 |
| 02.04.2025 | 19.76 | 20.35 | 19.76 | 20.35 | 129 | 26 |
| 31.03.2025 | 20.00 | 20.00 | 20.00 | 20.00 | 190 | 38 |
| 28.03.2025 | 18.14 | 18.28 | 18.14 | 18.28 | 166 | 30 |
| 27.03.2025 | 17.56 | 17.60 | 17.56 | 17.60 | 247 | 43 |
| 26.03.2025 | 16.08 | 16.08 | 16.08 | 16.08 | 180 | 29 |
| 24.03.2025 | 16.52 | 16.52 | 16.52 | 16.52 | 131 | 22 |
| 21.03.2025 | 16.10 | 16.10 | 16.10 | 16.10 | 100 | 16 |
| 20.03.2025 | 17.12 | 17.30 | 17.12 | 17.30 | 148 | 25 |
| 19.03.2025 | 17.00 | 17.00 | 16.68 | 16.68 | 335 | 57 |
| 18.03.2025 | 16.36 | 16.62 | 16.36 | 16.62 | 703 | 116 |
| 17.03.2025 | 15.46 | 15.50 | 15.46 | 15.50 | 293 | 45 |
| 14.03.2025 | 15.22 | 15.48 | 15.22 | 15.48 | 1 050 | 160 |
| 13.03.2025 | 14.28 | 14.56 | 14.28 | 14.56 | 343 | 49 |
| 03.03.2025 | 11.10 | 11.26 | 11.10 | 11.26 | 608 | 68 |
| 28.02.2025 | 10.88 | 10.88 | 10.14 | 10.20 | 3 390 | 362 |
| 27.02.2025 | 11.54 | 11.54 | 11.54 | 11.54 | 74 | 9 |
| 26.02.2025 | 13.10 | 13.10 | 13.10 | 13.10 | 780 | 102 |
| 25.02.2025 | 13.46 | 13.46 | 13.46 | 13.46 | 591 | 80 |
| 24.02.2025 | 14.34 | 14.34 | 14.34 | 14.34 | 84 | 12 |
| 21.02.2025 | 13.80 | 13.80 | 13.80 | 13.80 | 40 | 6 |
| 20.02.2025 | 14.82 | 14.82 | 14.14 | 14.14 | 350 | 51 |
| 19.02.2025 | 14.44 | 14.48 | 14.44 | 14.48 | 52 206 | 7 539 |
| 18.02.2025 | 13.16 | 13.16 | 13.16 | 13.16 | 180 | 24 |
| 17.02.2025 | 12.88 | 12.88 | 12.60 | 12.60 | 4 039 | 520 |
| 14.02.2025 | 14.08 | 14.08 | 14.02 | 14.08 | 48 125 | 6 776 |
| 13.02.2025 | 13.46 | 13.66 | 13.32 | 13.60 | 151 418 | 20 410 |
| 12.02.2025 | 12.68 | 12.84 | 11.98 | 12.78 | 9 911 | 1 210 |
| 11.02.2025 | 13.66 | 13.66 | 12.60 | 12.94 | 96 078 | 12 824 |
| 10.02.2025 | 13.06 | 13.48 | 13.04 | 13.48 | 2 475 | 329 |
| 07.02.2025 | 11.66 | 12.56 | 11.66 | 12.54 | 170 772 | 20 881 |
| 06.02.2025 | 11.44 | 11.48 | 11.20 | 11.48 | 178 141 | 20 155 |
| 05.02.2025 | 11.98 | 12.04 | 11.76 | 11.90 | 5 197 | 619 |
Biznesradar bez reklam? Sprawdź BR Plus
