Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD59410
185.00-1.60(-0.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 186.80 | 186.80 | 185.00 | 185.00 | 56 | 1 046 |
25.04.2024 | 196.00 | 196.00 | 196.00 | 196.00 | 5 | 98 |
22.04.2024 | 204.00 | 205.50 | 204.00 | 205.50 | 60 | 1 229 |
19.04.2024 | 225.00 | 225.00 | 225.00 | 225.00 | 6 | 135 |
17.04.2024 | 223.50 | 228.00 | 223.50 | 228.00 | 46 | 1 042 |
16.04.2024 | 220.00 | 220.00 | 220.00 | 220.00 | 33 | 726 |
15.04.2024 | 208.50 | 212.00 | 202.50 | 202.50 | 70 | 1 466 |
12.04.2024 | 225.00 | 225.00 | 224.00 | 224.00 | 8 | 179 |
11.04.2024 | 205.00 | 205.00 | 205.00 | 205.00 | 3 | 62 |
10.04.2024 | 200.00 | 200.00 | 195.80 | 195.80 | 21 | 414 |
09.04.2024 | 209.50 | 209.50 | 203.00 | 203.00 | 364 | 7 569 |
08.04.2024 | 201.00 | 202.50 | 201.00 | 202.50 | 45 | 910 |
05.04.2024 | 180.60 | 180.60 | 180.60 | 180.60 | 400 | 7 224 |
04.04.2024 | 184.80 | 185.00 | 182.80 | 182.80 | 225 | 4 123 |
03.04.2024 | 178.40 | 178.40 | 178.40 | 178.40 | 10 | 178 |
02.04.2024 | 171.20 | 174.00 | 171.20 | 172.20 | 24 | 413 |
26.03.2024 | 143.00 | 143.00 | 143.00 | 143.00 | 2 | 29 |
21.03.2024 | 151.40 | 151.40 | 139.00 | 139.00 | 233 | 3 339 |
19.03.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 300 | 3 942 |
15.03.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 8 | 110 |
12.03.2024 | 141.20 | 141.20 | 134.80 | 134.80 | 121 | 1 648 |
08.03.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 50 | 690 |
07.03.2024 | 134.60 | 134.60 | 134.60 | 134.60 | 10 | 135 |
05.03.2024 | 120.80 | 126.80 | 120.80 | 124.80 | 112 | 1 377 |
04.03.2024 | 108.40 | 113.80 | 107.80 | 113.80 | 132 | 1 469 |
01.03.2024 | 92.00 | 98.20 | 92.00 | 98.20 | 1 023 | 9 550 |
29.02.2024 | 89.10 | 89.10 | 89.10 | 89.10 | 50 | 446 |
28.02.2024 | 87.00 | 87.00 | 86.30 | 86.30 | 200 | 1 730 |
27.02.2024 | 90.40 | 90.40 | 89.50 | 89.50 | 230 | 2 077 |
26.02.2024 | 86.40 | 86.40 | 86.40 | 86.40 | 800 | 6 912 |
23.02.2024 | 87.00 | 87.20 | 87.00 | 87.20 | 1 400 | 12 204 |
16.02.2024 | 78.20 | 78.20 | 77.20 | 77.20 | 400 | 3 103 |
15.02.2024 | 80.80 | 80.80 | 79.30 | 79.30 | 523 | 4 181 |
14.02.2024 | 74.40 | 75.20 | 74.40 | 75.20 | 22 | 164 |
13.02.2024 | 80.70 | 80.70 | 75.30 | 75.80 | 507 | 3 981 |
12.02.2024 | 86.20 | 86.20 | 84.00 | 84.20 | 268 | 2 278 |
06.02.2024 | 92.50 | 92.60 | 92.50 | 92.60 | 100 | 926 |
05.02.2024 | 90.50 | 90.50 | 87.50 | 87.50 | 433 | 3 855 |
02.02.2024 | 92.30 | 94.00 | 91.90 | 94.00 | 199 | 1 834 |
31.01.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 113 | 1 137 |
30.01.2024 | 97.00 | 100.40 | 97.00 | 100.40 | 324 | 3 244 |
26.01.2024 | 91.50 | 91.50 | 91.50 | 91.50 | 45 | 412 |
25.01.2024 | 88.00 | 89.50 | 86.80 | 89.50 | 133 | 1 171 |
24.01.2024 | 91.60 | 91.60 | 89.00 | 89.00 | 191 | 1 719 |
18.01.2024 | 88.80 | 88.80 | 88.80 | 88.80 | 50 | 444 |
17.01.2024 | 92.30 | 92.30 | 88.50 | 88.50 | 45 | 408 |
16.01.2024 | 99.50 | 100.00 | 99.50 | 99.90 | 114 | 1 139 |
12.01.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 25 | 265 |
10.01.2024 | 94.90 | 94.90 | 94.90 | 94.90 | 10 | 95 |
08.01.2024 | 92.70 | 92.70 | 92.70 | 92.70 | 50 | 464 |
Biznesradar bez reklam? Sprawdź BR Plus