Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD24166
223.50+1.00(+0.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 223.50 | 223.50 | 223.50 | 223.50 | 10 | 224 |
17.04.2024 | 255.50 | 255.50 | 255.50 | 255.50 | 20 | 511 |
16.04.2024 | 250.00 | 250.00 | 250.00 | 250.00 | 13 | 325 |
15.04.2024 | 236.50 | 236.50 | 235.00 | 235.00 | 25 | 589 |
12.04.2024 | 253.50 | 259.00 | 253.50 | 259.00 | 24 | 615 |
09.04.2024 | 235.00 | 237.00 | 231.00 | 231.00 | 37 | 868 |
02.04.2024 | 205.00 | 206.00 | 205.00 | 206.00 | 75 | 1 540 |
26.03.2024 | 171.80 | 171.80 | 171.80 | 171.80 | 4 | 69 |
19.03.2024 | 160.00 | 160.00 | 160.00 | 160.00 | 9 | 144 |
13.03.2024 | 161.60 | 161.60 | 161.60 | 161.60 | 1 | 16 |
07.03.2024 | 163.00 | 165.00 | 163.00 | 165.00 | 40 | 656 |
05.03.2024 | 152.60 | 152.60 | 152.60 | 152.60 | 20 | 305 |
04.03.2024 | 141.00 | 141.00 | 141.00 | 141.00 | 17 | 240 |
01.03.2024 | 125.00 | 125.00 | 125.00 | 125.00 | 18 | 225 |
22.02.2024 | 115.80 | 115.80 | 115.80 | 115.80 | 3 | 35 |
16.02.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 18 | 194 |
15.02.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 4 | 44 |
13.02.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 3 | 31 |
23.01.2024 | 120.80 | 120.80 | 120.80 | 120.80 | 6 | 72 |
17.01.2024 | 121.60 | 121.60 | 121.60 | 121.60 | 10 | 122 |
16.01.2024 | 129.40 | 129.40 | 129.40 | 129.40 | 5 | 65 |
22.12.2023 | 132.80 | 140.00 | 132.80 | 140.00 | 27 | 369 |
20.12.2023 | 129.00 | 129.00 | 129.00 | 129.00 | 15 | 194 |
14.12.2023 | 128.20 | 130.20 | 128.20 | 129.60 | 208 | 2 696 |
12.12.2023 | 110.00 | 111.00 | 110.00 | 111.00 | 197 | 2 173 |
11.12.2023 | 115.40 | 115.40 | 115.00 | 115.00 | 405 | 4 658 |
07.12.2023 | 131.00 | 131.00 | 128.20 | 128.20 | 269 | 3 453 |
05.12.2023 | 132.40 | 132.40 | 132.40 | 132.40 | 10 | 132 |
01.12.2023 | 136.60 | 136.60 | 136.60 | 136.60 | 400 | 5 464 |
29.11.2023 | 132.60 | 132.60 | 132.60 | 132.60 | 37 | 491 |
27.11.2023 | 123.40 | 124.20 | 123.40 | 124.20 | 10 | 124 |
21.11.2023 | 116.20 | 122.20 | 116.20 | 122.20 | 410 | 4 770 |
14.11.2023 | 102.40 | 102.40 | 102.40 | 102.40 | 10 | 102 |
08.11.2023 | 109.60 | 109.60 | 109.60 | 109.60 | 20 | 219 |
07.11.2023 | 111.00 | 111.00 | 111.00 | 111.00 | 5 | 56 |
31.10.2023 | 127.40 | 127.40 | 127.40 | 127.40 | 5 | 64 |
25.10.2023 | 120.20 | 120.20 | 120.20 | 120.20 | 5 | 60 |
23.10.2023 | 121.60 | 121.60 | 121.60 | 121.60 | 122 | 1 484 |
18.10.2023 | 106.00 | 106.60 | 106.00 | 106.60 | 20 | 213 |
17.10.2023 | 98.60 | 98.60 | 98.60 | 98.60 | 15 | 148 |
16.10.2023 | 96.10 | 99.00 | 96.10 | 99.00 | 195 | 1 920 |
13.10.2023 | 87.40 | 99.20 | 87.40 | 98.40 | 240 | 2 269 |
12.10.2023 | 84.40 | 84.40 | 84.40 | 84.40 | 40 | 338 |
11.10.2023 | 77.40 | 81.50 | 77.40 | 81.50 | 203 | 1 622 |
10.10.2023 | 75.20 | 75.20 | 75.20 | 75.20 | 27 | 203 |
09.10.2023 | 72.80 | 73.40 | 72.40 | 72.90 | 155 | 1 130 |
06.10.2023 | 61.40 | 63.90 | 61.40 | 63.90 | 227 | 1 415 |
05.10.2023 | 61.40 | 61.80 | 59.00 | 60.30 | 393 | 2 390 |
04.10.2023 | 62.20 | 64.40 | 62.20 | 63.30 | 111 | 708 |
02.10.2023 | 72.20 | 72.20 | 68.20 | 68.90 | 132 | 903 |
Biznesradar bez reklam? Sprawdź BR Plus