Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH60749
1.89-0.30(-13.70%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 2.04 | 2.19 | 1.89 | 1.89 | 26 802 | 5 432 |
13.05.2024 | 2.42 | 2.42 | 2.24 | 2.24 | 12 763 | 2 952 |
10.05.2024 | 2.28 | 2.43 | 2.01 | 2.43 | 43 769 | 9 858 |
09.05.2024 | 2.75 | 2.75 | 2.75 | 2.75 | 800 | 220 |
08.05.2024 | 2.69 | 2.73 | 2.50 | 2.73 | 11 907 | 3 137 |
07.05.2024 | 3.12 | 3.12 | 3.12 | 3.12 | 333 | 104 |
02.05.2024 | 3.40 | 3.49 | 3.40 | 3.49 | 11 791 | 4 035 |
30.04.2024 | 3.18 | 3.18 | 3.18 | 3.18 | 2 555 | 812 |
29.04.2024 | 3.15 | 3.15 | 3.15 | 3.15 | 500 | 158 |
26.04.2024 | 3.21 | 3.21 | 3.21 | 3.21 | 250 | 80 |
25.04.2024 | 3.70 | 3.71 | 3.51 | 3.56 | 16 338 | 5 930 |
23.04.2024 | 3.73 | 4.04 | 3.71 | 4.04 | 10 152 | 3 880 |
22.04.2024 | 3.16 | 3.22 | 3.16 | 3.16 | 3 222 | 1 021 |
17.04.2024 | 3.47 | 3.48 | 3.08 | 3.08 | 5 072 | 1 706 |
16.04.2024 | 3.34 | 3.35 | 3.27 | 3.35 | 2 507 | 834 |
15.04.2024 | 2.79 | 3.05 | 2.79 | 2.81 | 2 920 | 840 |
12.04.2024 | 3.00 | 3.00 | 2.70 | 2.96 | 6 941 | 1 993 |
11.04.2024 | 3.19 | 3.38 | 3.04 | 3.04 | 1 747 | 558 |
10.04.2024 | 3.15 | 3.32 | 2.93 | 3.32 | 10 149 | 3 097 |
09.04.2024 | 3.84 | 3.84 | 3.19 | 3.31 | 18 703 | 6 500 |
11.03.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 700 | 448 |
08.03.2024 | 6.33 | 6.33 | 6.33 | 6.33 | 700 | 443 |
04.03.2024 | 6.54 | 6.54 | 6.54 | 6.54 | 700 | 458 |
28.02.2024 | 6.44 | 6.44 | 6.44 | 6.44 | 700 | 451 |
01.12.2023 | 5.21 | 5.21 | 5.21 | 5.21 | 150 | 78 |
17.11.2023 | 5.78 | 5.78 | 5.69 | 5.69 | 459 | 264 |
15.11.2023 | 5.87 | 5.87 | 5.87 | 5.87 | 309 | 181 |
10.11.2023 | 6.51 | 6.56 | 6.51 | 6.56 | 1 600 | 1 046 |
05.10.2023 | 6.48 | 6.55 | 6.48 | 6.50 | 1 600 | 1 041 |
04.10.2023 | 6.52 | 6.52 | 6.42 | 6.42 | 1 200 | 776 |
31.07.2023 | 4.86 | 4.86 | 4.86 | 4.86 | 150 | 73 |
25.07.2023 | 5.06 | 5.06 | 5.06 | 5.06 | 150 | 76 |
13.07.2023 | 5.12 | 5.12 | 5.12 | 5.12 | 455 | 233 |
28.06.2023 | 5.88 | 6.00 | 5.88 | 6.00 | 510 | 303 |
26.06.2023 | 5.85 | 5.85 | 5.85 | 5.85 | 455 | 266 |
20.06.2023 | 5.48 | 5.48 | 5.48 | 5.48 | 235 | 129 |
19.06.2023 | 5.26 | 5.26 | 5.26 | 5.26 | 245 | 129 |
16.06.2023 | 4.95 | 5.05 | 4.84 | 5.05 | 700 | 348 |
15.06.2023 | 5.28 | 5.28 | 5.19 | 5.19 | 745 | 393 |
14.06.2023 | 5.67 | 5.67 | 5.15 | 5.15 | 781 | 420 |
13.06.2023 | 5.71 | 5.73 | 5.71 | 5.73 | 705 | 403 |
12.06.2023 | 5.83 | 5.92 | 5.83 | 5.92 | 240 | 142 |
06.06.2023 | 5.82 | 5.82 | 5.82 | 5.82 | 220 | 128 |
05.06.2023 | 5.58 | 5.75 | 5.58 | 5.75 | 710 | 403 |
02.06.2023 | 5.84 | 5.88 | 5.65 | 5.65 | 925 | 534 |
01.06.2023 | 6.24 | 6.24 | 6.24 | 6.24 | 40 | 25 |
26.05.2023 | 6.31 | 6.31 | 6.31 | 6.31 | 40 | 25 |
25.05.2023 | 6.52 | 6.59 | 6.52 | 6.59 | 140 | 92 |
24.05.2023 | 6.19 | 6.35 | 6.19 | 6.35 | 190 | 119 |
23.05.2023 | 5.92 | 5.98 | 5.92 | 5.98 | 210 | 125 |
Biznesradar bez reklam? Sprawdź BR Plus