Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPZU64386
4.50-0.94(-17.28%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
06.05.2024 | 5.00 | 5.00 | 4.50 | 4.50 | 7 000 | 32 680 |
30.04.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 250 | 1 470 |
29.04.2024 | 5.67 | 5.67 | 5.67 | 5.67 | 1 250 | 7 088 |
26.04.2024 | 5.76 | 5.80 | 5.76 | 5.80 | 3 000 | 17 340 |
25.04.2024 | 6.50 | 6.50 | 6.38 | 6.38 | 1 750 | 11 195 |
24.04.2024 | 6.09 | 6.53 | 6.09 | 6.53 | 2 500 | 15 445 |
23.04.2024 | 5.73 | 5.77 | 5.73 | 5.77 | 500 | 2 875 |
22.04.2024 | 5.77 | 5.77 | 5.77 | 5.77 | 1 500 | 8 655 |
19.04.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 900 | 6 327 |
18.04.2024 | 6.97 | 6.97 | 6.67 | 6.97 | 4 400 | 29 610 |
17.04.2024 | 7.17 | 7.17 | 7.17 | 7.17 | 1 000 | 7 170 |
16.04.2024 | 8.48 | 8.48 | 7.67 | 7.83 | 2 663 | 21 288 |
15.04.2024 | 7.80 | 8.20 | 7.68 | 8.20 | 2 000 | 15 580 |
12.04.2024 | 8.29 | 8.61 | 8.28 | 8.61 | 4 771 | 39 748 |
11.04.2024 | 6.63 | 7.05 | 6.63 | 7.05 | 1 050 | 7 172 |
10.04.2024 | 5.72 | 6.40 | 5.50 | 6.16 | 1 350 | 7 994 |
09.04.2024 | 4.98 | 5.56 | 4.98 | 5.38 | 2 824 | 15 110 |
08.04.2024 | 5.99 | 5.99 | 4.91 | 4.97 | 12 793 | 65 786 |
05.04.2024 | 6.98 | 6.98 | 6.98 | 6.98 | 470 | 3 281 |
04.04.2024 | 8.01 | 8.01 | 7.57 | 7.57 | 1 670 | 12 820 |
03.04.2024 | 7.79 | 8.56 | 7.47 | 8.56 | 2 811 | 21 766 |
02.04.2024 | 8.04 | 8.04 | 7.98 | 7.98 | 400 | 3 207 |
28.03.2024 | 8.64 | 8.64 | 7.97 | 8.30 | 2 727 | 22 567 |
27.03.2024 | 8.75 | 9.18 | 8.75 | 9.18 | 4 133 | 37 729 |
26.03.2024 | 9.08 | 9.08 | 8.20 | 8.20 | 2 049 | 17 356 |
25.03.2024 | 8.30 | 9.13 | 8.30 | 8.70 | 1 550 | 13 393 |
22.03.2024 | 7.76 | 7.79 | 7.60 | 7.77 | 850 | 6 537 |
21.03.2024 | 7.31 | 7.65 | 7.25 | 7.25 | 842 | 6 238 |
15.03.2024 | 8.68 | 10.18 | 8.52 | 10.18 | 4 747 | 45 702 |
14.03.2024 | 9.45 | 9.57 | 9.45 | 9.57 | 613 | 5 794 |
13.03.2024 | 8.49 | 8.61 | 8.48 | 8.61 | 1 200 | 10 199 |
12.03.2024 | 10.12 | 10.12 | 8.50 | 8.50 | 3 000 | 28 588 |
08.03.2024 | 10.06 | 10.06 | 10.06 | 10.06 | 300 | 3 018 |
07.03.2024 | 9.89 | 9.89 | 9.70 | 9.70 | 200 | 1 959 |
06.03.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 300 | 2 850 |
05.03.2024 | 9.41 | 9.68 | 9.41 | 9.68 | 6 700 | 64 076 |
04.03.2024 | 7.77 | 8.42 | 7.77 | 8.42 | 11 492 | 89 446 |
29.02.2024 | 7.46 | 7.80 | 7.09 | 7.64 | 3 801 | 27 807 |
28.02.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 42 | 324 |
27.02.2024 | 7.21 | 7.21 | 6.77 | 6.77 | 930 | 6 516 |
26.02.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 100 | 689 |
23.02.2024 | 6.86 | 6.86 | 5.90 | 6.04 | 2 930 | 19 338 |
22.02.2024 | 6.97 | 7.15 | 6.95 | 7.15 | 2 400 | 16 760 |
21.02.2024 | 7.88 | 7.88 | 7.14 | 7.14 | 5 961 | 44 482 |
20.02.2024 | 7.88 | 7.88 | 7.65 | 7.65 | 5 200 | 40 504 |
16.02.2024 | 8.43 | 8.43 | 8.43 | 8.43 | 11 | 93 |
12.02.2024 | 9.95 | 9.95 | 9.32 | 9.32 | 300 | 2 891 |
09.02.2024 | 9.80 | 9.80 | 9.80 | 9.80 | 380 | 3 724 |
08.02.2024 | 8.76 | 9.15 | 8.75 | 9.15 | 9 211 | 81 157 |
07.02.2024 | 7.45 | 7.45 | 7.45 | 7.45 | 300 | 2 235 |
Biznesradar bez reklam? Sprawdź BR Plus