Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX69773
18.76-9.39(-33.36%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.01.2025 | 21.80 | 22.65 | 18.46 | 18.76 | 70 706 | 13 801 |
| 16.01.2025 | 24.75 | 28.50 | 24.75 | 28.00 | 40 767 | 10 927 |
| 15.01.2025 | 37.70 | 37.70 | 27.15 | 27.55 | 45 255 | 12 764 |
| 14.01.2025 | 40.60 | 42.45 | 37.85 | 42.35 | 472 | 190 |
| 13.01.2025 | 47.10 | 51.10 | 46.75 | 49.75 | 335 | 166 |
| 10.01.2025 | 40.05 | 43.00 | 36.35 | 43.00 | 3 064 | 1 197 |
| 09.01.2025 | 41.45 | 41.70 | 38.70 | 39.60 | 1 820 | 730 |
| 08.01.2025 | 38.50 | 41.35 | 32.90 | 41.30 | 3 458 | 1 324 |
| 07.01.2025 | 43.40 | 43.95 | 36.80 | 42.20 | 3 433 | 1 352 |
| 03.01.2025 | 55.70 | 57.60 | 55.70 | 57.60 | 120 | 68 |
| 23.12.2024 | 60.60 | 60.60 | 58.60 | 58.60 | 46 | 27 |
| 20.12.2024 | 63.10 | 68.10 | 59.60 | 59.60 | 76 917 | 50 435 |
| 19.12.2024 | 52.60 | 54.50 | 49.50 | 54.50 | 39 190 | 20 665 |
| 18.12.2024 | 42.70 | 43.00 | 39.55 | 41.35 | 38 154 | 16 000 |
| 17.12.2024 | 42.35 | 42.45 | 38.80 | 42.45 | 39 411 | 15 742 |
| 16.12.2024 | 38.15 | 40.30 | 37.40 | 39.30 | 10 188 | 3 950 |
| 13.12.2024 | 34.40 | 37.10 | 31.50 | 36.70 | 44 902 | 14 859 |
| 12.12.2024 | 35.15 | 36.95 | 35.10 | 36.30 | 2 610 | 941 |
| 11.12.2024 | 39.40 | 40.20 | 37.55 | 38.30 | 3 152 | 1 225 |
| 10.12.2024 | 40.85 | 40.85 | 36.95 | 37.90 | 43 643 | 16 609 |
| 09.12.2024 | 35.80 | 40.10 | 35.80 | 37.90 | 11 750 | 4 555 |
| 06.12.2024 | 39.00 | 39.00 | 36.20 | 37.00 | 2 566 | 955 |
| 05.12.2024 | 38.50 | 38.50 | 38.10 | 38.10 | 275 | 105 |
| 04.12.2024 | 49.35 | 49.85 | 44.50 | 44.60 | 1 392 | 650 |
| 03.12.2024 | 55.00 | 55.00 | 55.00 | 55.00 | 12 | 7 |
| 02.12.2024 | 61.60 | 62.00 | 59.80 | 60.80 | 480 | 292 |
| 29.11.2024 | 74.60 | 74.60 | 74.60 | 74.60 | 12 | 9 |
| 08.11.2024 | 86.60 | 86.60 | 86.60 | 86.60 | 50 | 43 |
| 07.11.2024 | 86.80 | 86.80 | 86.80 | 86.80 | 50 | 43 |
| 30.10.2024 | 82.30 | 82.30 | 82.30 | 82.30 | 140 | 115 |
| 29.10.2024 | 71.10 | 71.10 | 71.10 | 71.10 | 30 | 21 |
| 28.10.2024 | 78.10 | 80.20 | 74.60 | 74.60 | 210 | 163 |
| 23.10.2024 | 80.00 | 80.00 | 80.00 | 80.00 | 100 | 80 |
| 22.10.2024 | 78.60 | 78.60 | 78.60 | 78.60 | 100 | 79 |
| 21.10.2024 | 74.40 | 74.40 | 74.40 | 74.40 | 300 | 223 |
| 17.10.2024 | 72.70 | 73.30 | 70.00 | 73.30 | 400 | 287 |
| 16.10.2024 | 76.90 | 76.90 | 76.90 | 76.90 | 100 | 77 |
| 08.10.2024 | 98.90 | 98.90 | 94.90 | 94.90 | 4 | 4 |
Biznesradar bez reklam? Sprawdź BR Plus
