Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGLD64444
176.80+1.80(+1.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 176.80 | 176.80 | 176.80 | 176.80 | 40 | 707 |
08.05.2024 | 172.40 | 172.40 | 172.40 | 172.40 | 2 | 34 |
07.05.2024 | 175.20 | 175.20 | 175.20 | 175.20 | 40 | 701 |
24.04.2024 | 178.20 | 178.20 | 178.20 | 178.20 | 20 | 356 |
23.04.2024 | 177.60 | 177.60 | 173.80 | 173.80 | 71 | 1 257 |
22.04.2024 | 193.40 | 193.40 | 193.40 | 193.40 | 5 | 97 |
18.04.2024 | 207.50 | 207.50 | 207.00 | 207.00 | 8 | 166 |
17.04.2024 | 212.50 | 213.00 | 212.00 | 213.00 | 3 093 | 65 880 |
16.04.2024 | 202.50 | 204.50 | 202.50 | 204.50 | 21 | 425 |
15.04.2024 | 195.40 | 197.40 | 185.80 | 185.80 | 221 | 4 250 |
12.04.2024 | 211.50 | 214.00 | 211.50 | 213.00 | 228 | 4 857 |
11.04.2024 | 187.00 | 187.40 | 186.80 | 187.40 | 220 | 4 114 |
10.04.2024 | 189.60 | 189.60 | 183.20 | 183.20 | 30 | 557 |
09.04.2024 | 192.00 | 193.80 | 192.00 | 192.80 | 3 117 | 59 850 |
08.04.2024 | 181.00 | 181.00 | 181.00 | 181.00 | 10 | 181 |
05.04.2024 | 166.80 | 174.80 | 166.80 | 174.80 | 37 | 626 |
04.04.2024 | 169.80 | 169.80 | 169.60 | 169.60 | 40 | 679 |
03.04.2024 | 163.40 | 165.20 | 163.20 | 165.20 | 68 | 1 115 |
02.04.2024 | 157.20 | 163.40 | 157.20 | 163.40 | 21 | 332 |
28.03.2024 | 141.60 | 141.60 | 141.60 | 141.60 | 15 | 212 |
26.03.2024 | 129.00 | 129.00 | 129.00 | 129.00 | 2 | 26 |
25.03.2024 | 122.40 | 122.40 | 122.40 | 122.40 | 10 | 122 |
22.03.2024 | 124.60 | 124.60 | 124.60 | 124.60 | 31 | 386 |
21.03.2024 | 138.60 | 138.60 | 125.20 | 125.20 | 20 | 264 |
13.03.2024 | 121.40 | 121.40 | 121.40 | 121.40 | 20 | 243 |
12.03.2024 | 125.80 | 125.80 | 125.80 | 125.80 | 20 | 252 |
11.03.2024 | 129.20 | 129.20 | 129.20 | 129.20 | 1 000 | 12 920 |
08.03.2024 | 124.80 | 131.40 | 124.80 | 128.80 | 190 | 2 448 |
07.03.2024 | 121.40 | 121.60 | 119.20 | 119.20 | 20 | 241 |
06.03.2024 | 115.00 | 115.00 | 115.00 | 115.00 | 169 | 1 944 |
05.03.2024 | 109.40 | 113.60 | 109.40 | 113.60 | 16 | 179 |
04.03.2024 | 94.50 | 100.40 | 94.50 | 100.40 | 2 235 | 21 141 |
01.03.2024 | 80.00 | 81.70 | 80.00 | 81.70 | 33 | 267 |
29.02.2024 | 73.10 | 80.60 | 73.10 | 80.60 | 845 | 6 352 |
26.02.2024 | 71.80 | 71.90 | 71.80 | 71.90 | 118 | 848 |
19.02.2024 | 71.30 | 71.60 | 71.10 | 71.60 | 1 391 | 9 916 |
16.02.2024 | 66.70 | 67.20 | 64.10 | 66.80 | 1 104 | 7 244 |
15.02.2024 | 64.20 | 67.20 | 64.20 | 67.20 | 486 | 3 252 |
14.02.2024 | 61.40 | 61.40 | 59.10 | 59.10 | 8 | 48 |
13.02.2024 | 69.90 | 69.90 | 60.90 | 63.00 | 569 | 3 643 |
09.02.2024 | 77.80 | 77.80 | 74.30 | 74.30 | 34 | 258 |
08.02.2024 | 77.80 | 77.80 | 74.80 | 74.80 | 21 | 159 |
06.02.2024 | 76.20 | 76.20 | 76.20 | 76.20 | 10 | 76 |
05.02.2024 | 73.20 | 73.20 | 73.20 | 73.20 | 10 | 73 |
02.02.2024 | 80.50 | 80.50 | 77.90 | 79.00 | 52 | 413 |
01.02.2024 | 79.60 | 80.40 | 79.60 | 80.40 | 60 | 480 |
31.01.2024 | 85.50 | 87.70 | 85.50 | 87.70 | 110 | 960 |
30.01.2024 | 80.30 | 80.30 | 80.30 | 80.30 | 10 | 80 |
29.01.2024 | 80.60 | 80.90 | 80.00 | 80.00 | 110 | 883 |
26.01.2024 | 75.80 | 75.80 | 75.80 | 75.80 | 21 | 159 |
Biznesradar bez reklam? Sprawdź BR Plus