Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD23069
289.00+2.50(+0.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.04.2024 | 289.00 | 289.00 | 289.00 | 289.00 | 4 | 116 |
05.04.2024 | 265.50 | 265.50 | 265.50 | 265.50 | 10 | 266 |
04.04.2024 | 269.00 | 269.00 | 269.00 | 269.00 | 6 | 161 |
03.04.2024 | 262.00 | 265.00 | 262.00 | 265.00 | 207 | 5 477 |
26.03.2024 | 230.50 | 232.50 | 227.50 | 227.50 | 402 | 9 306 |
12.03.2024 | 222.50 | 222.50 | 222.50 | 222.50 | 55 | 1 224 |
11.03.2024 | 225.00 | 225.00 | 225.00 | 225.00 | 11 | 248 |
07.03.2024 | 217.50 | 217.50 | 217.50 | 217.50 | 5 | 109 |
06.03.2024 | 210.00 | 211.50 | 210.00 | 211.50 | 25 | 528 |
05.03.2024 | 206.50 | 210.00 | 206.50 | 209.50 | 195 | 4 062 |
15.02.2024 | 162.20 | 163.20 | 162.20 | 163.20 | 20 | 325 |
13.02.2024 | 160.60 | 160.60 | 160.60 | 160.60 | 40 | 642 |
07.02.2024 | 178.40 | 178.40 | 178.40 | 178.40 | 11 | 196 |
08.01.2024 | 178.40 | 178.40 | 178.40 | 178.40 | 32 | 571 |
05.12.2023 | 184.00 | 184.00 | 184.00 | 184.00 | 60 | 1 104 |
14.11.2023 | 159.60 | 159.60 | 159.60 | 159.60 | 40 | 638 |
20.10.2023 | 184.60 | 184.60 | 184.60 | 184.60 | 10 | 185 |
18.10.2023 | 169.80 | 173.60 | 169.80 | 173.60 | 35 | 600 |
13.10.2023 | 147.20 | 156.40 | 146.80 | 156.40 | 215 | 3 264 |
11.10.2023 | 137.20 | 137.20 | 137.20 | 137.20 | 18 | 247 |
06.10.2023 | 120.20 | 120.20 | 120.20 | 120.20 | 18 | 216 |
02.10.2023 | 130.60 | 130.60 | 126.20 | 126.20 | 46 | 583 |
29.09.2023 | 142.80 | 142.80 | 141.00 | 141.00 | 71 | 1 014 |
28.09.2023 | 146.40 | 146.40 | 146.40 | 146.40 | 120 | 1 757 |
27.09.2023 | 155.40 | 155.40 | 154.00 | 154.00 | 110 | 1 705 |
05.09.2023 | 167.60 | 167.60 | 167.60 | 167.60 | 12 | 201 |
01.09.2023 | 173.20 | 173.20 | 173.20 | 173.20 | 1 | 17 |
31.08.2023 | 169.20 | 169.20 | 169.20 | 169.20 | 3 | 51 |
30.08.2023 | 167.40 | 167.40 | 167.40 | 167.40 | 3 | 50 |
29.08.2023 | 162.00 | 162.00 | 162.00 | 162.00 | 45 | 729 |
28.08.2023 | 159.40 | 159.40 | 159.00 | 159.00 | 49 | 781 |
24.08.2023 | 161.00 | 161.00 | 161.00 | 161.00 | 70 | 1 127 |
23.08.2023 | 153.80 | 155.40 | 153.80 | 155.40 | 41 | 632 |
22.08.2023 | 152.60 | 152.60 | 152.60 | 152.60 | 21 | 320 |
17.08.2023 | 151.40 | 152.00 | 151.40 | 152.00 | 30 | 455 |
08.08.2023 | 163.20 | 164.80 | 163.20 | 164.80 | 60 | 983 |
27.07.2023 | 182.40 | 182.40 | 182.40 | 182.40 | 21 | 383 |
12.07.2023 | 177.40 | 177.40 | 177.40 | 177.40 | 181 | 3 211 |
11.07.2023 | 171.80 | 171.80 | 171.80 | 171.80 | 181 | 3 110 |
23.06.2023 | 168.00 | 168.00 | 168.00 | 168.00 | 200 | 3 360 |
14.06.2023 | 183.60 | 183.60 | 183.60 | 183.60 | 15 | 275 |
06.06.2023 | 192.60 | 192.60 | 192.60 | 192.60 | 50 | 963 |
02.06.2023 | 195.40 | 195.40 | 195.40 | 195.40 | 10 | 195 |
01.06.2023 | 202.00 | 202.00 | 202.00 | 202.00 | 30 | 606 |
31.05.2023 | 195.80 | 195.80 | 195.80 | 195.80 | 20 | 392 |
30.05.2023 | 191.40 | 195.20 | 191.40 | 195.20 | 127 | 2 471 |
24.05.2023 | 203.00 | 203.50 | 197.60 | 198.00 | 138 | 2 792 |
19.05.2023 | 198.00 | 198.00 | 196.20 | 196.20 | 20 | 394 |
18.05.2023 | 202.50 | 202.50 | 202.50 | 202.50 | 12 | 243 |
16.05.2023 | 211.00 | 211.00 | 211.00 | 211.00 | 10 | 211 |
Biznesradar bez reklam? Sprawdź BR Plus