Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR63768
2.86-0.88(-23.53%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.07.2024 | 3.77 | 3.77 | 2.86 | 2.86 | 38 985 | 12 502 |
10.07.2024 | 3.96 | 3.99 | 3.96 | 3.99 | 4 497 | 1 788 |
08.07.2024 | 4.37 | 4.37 | 4.37 | 4.37 | 165 | 72 |
05.07.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 5 000 | 2 215 |
03.07.2024 | 4.71 | 4.71 | 4.52 | 4.52 | 393 | 182 |
02.07.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 165 | 78 |
01.07.2024 | 4.95 | 4.95 | 4.95 | 4.95 | 300 | 149 |
27.06.2024 | 4.86 | 4.86 | 4.78 | 4.78 | 2 566 | 1 229 |
26.06.2024 | 4.30 | 4.53 | 4.30 | 4.53 | 926 | 407 |
25.06.2024 | 4.35 | 4.36 | 4.28 | 4.36 | 5 000 | 2 177 |
24.06.2024 | 4.73 | 4.73 | 4.36 | 4.36 | 10 165 | 4 621 |
21.06.2024 | 5.06 | 5.06 | 4.99 | 5.01 | 10 300 | 5 152 |
20.06.2024 | 5.12 | 5.14 | 5.12 | 5.14 | 10 000 | 5 130 |
19.06.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5 000 | 2 530 |
14.06.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 94 | 52 |
12.06.2024 | 5.68 | 5.68 | 5.32 | 5.32 | 3 494 | 1 922 |
11.06.2024 | 5.15 | 5.47 | 5.15 | 5.47 | 205 | 109 |
06.06.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 100 | 55 |
31.05.2024 | 5.68 | 5.68 | 5.68 | 5.68 | 200 | 114 |
29.05.2024 | 5.62 | 5.67 | 5.38 | 5.67 | 25 924 | 13 993 |
27.05.2024 | 4.86 | 4.86 | 4.86 | 4.86 | 5 000 | 2 430 |
24.05.2024 | 4.94 | 4.94 | 4.85 | 4.85 | 13 500 | 6 638 |
22.05.2024 | 4.28 | 4.39 | 4.06 | 4.39 | 2 285 | 968 |
21.05.2024 | 4.39 | 4.56 | 4.39 | 4.56 | 7 470 | 3 373 |
20.05.2024 | 4.56 | 4.56 | 4.47 | 4.47 | 4 500 | 2 034 |
17.05.2024 | 4.57 | 4.57 | 4.57 | 4.57 | 2 000 | 914 |
16.05.2024 | 4.60 | 4.60 | 4.54 | 4.54 | 2 525 | 1 149 |
15.05.2024 | 4.60 | 4.89 | 4.57 | 4.89 | 14 385 | 6 760 |
14.05.2024 | 4.69 | 4.81 | 4.49 | 4.49 | 13 400 | 6 331 |
13.05.2024 | 5.31 | 5.31 | 4.52 | 4.73 | 1 072 | 519 |
10.05.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 250 | 140 |
09.05.2024 | 5.51 | 5.51 | 5.51 | 5.51 | 361 | 199 |
08.05.2024 | 5.83 | 5.83 | 5.80 | 5.80 | 425 | 247 |
07.05.2024 | 5.88 | 6.05 | 5.88 | 6.04 | 3 350 | 1 998 |
06.05.2024 | 6.52 | 6.52 | 6.32 | 6.32 | 500 | 321 |
02.05.2024 | 6.54 | 6.54 | 6.54 | 6.54 | 250 | 164 |
19.03.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 1 206 | 917 |
11.03.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 1 206 | 867 |
29.02.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 1 000 | 766 |
19.02.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 1 000 | 719 |
30.11.2023 | 7.75 | 7.75 | 7.75 | 7.75 | 410 | 318 |
16.11.2023 | 7.25 | 7.25 | 7.25 | 7.25 | 410 | 297 |
06.11.2023 | 7.56 | 7.56 | 7.56 | 7.56 | 5 025 | 3 799 |
03.11.2023 | 7.59 | 7.59 | 7.59 | 7.59 | 2 000 | 1 518 |
16.10.2023 | 8.15 | 8.15 | 8.15 | 8.15 | 400 | 326 |
13.10.2023 | 7.86 | 7.86 | 7.86 | 7.86 | 600 | 472 |
12.10.2023 | 7.44 | 7.85 | 7.44 | 7.85 | 6 100 | 4 620 |
11.10.2023 | 7.37 | 7.43 | 7.32 | 7.43 | 3 000 | 2 212 |
10.10.2023 | 7.31 | 7.33 | 6.98 | 7.33 | 8 835 | 6 409 |
09.10.2023 | 8.01 | 8.01 | 7.53 | 7.53 | 4 390 | 3 369 |
Biznesradar bez reklam? Sprawdź BR Plus