Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX75812
26.35-3.80(-12.60%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2025 | 28.75 | 29.40 | 24.45 | 26.35 | 6 401 | 1 708 |
| 04.06.2025 | 31.20 | 34.15 | 26.50 | 30.25 | 3 577 | 1 099 |
| 03.06.2025 | 44.15 | 45.45 | 40.10 | 40.10 | 24 492 | 10 498 |
| 02.06.2025 | 43.75 | 49.55 | 43.40 | 49.50 | 6 568 | 3 192 |
| 30.05.2025 | 40.90 | 40.90 | 35.75 | 39.35 | 1 263 | 499 |
| 29.05.2025 | 30.75 | 43.20 | 30.75 | 43.20 | 661 | 228 |
| 28.05.2025 | 30.30 | 36.90 | 27.90 | 35.75 | 1 909 | 633 |
| 27.05.2025 | 37.25 | 37.25 | 28.20 | 29.35 | 6 087 | 2 208 |
| 26.05.2025 | 39.85 | 42.65 | 39.85 | 40.75 | 5 360 | 2 241 |
| 23.05.2025 | 36.20 | 70.70 | 35.40 | 56.30 | 1 107 | 478 |
| 22.05.2025 | 40.00 | 45.40 | 40.00 | 45.40 | 329 | 135 |
| 21.05.2025 | 42.65 | 42.65 | 35.95 | 38.40 | 733 | 287 |
| 20.05.2025 | 40.00 | 40.00 | 39.15 | 39.15 | 312 | 124 |
| 19.05.2025 | 51.40 | 52.10 | 51.40 | 52.10 | 71 | 37 |
| 16.05.2025 | 49.75 | 56.00 | 49.75 | 53.10 | 2 080 | 1 093 |
| 15.05.2025 | 59.40 | 59.40 | 59.40 | 59.40 | 20 | 12 |
| 12.05.2025 | 54.10 | 59.40 | 54.10 | 58.10 | 102 | 58 |
| 09.05.2025 | 63.70 | 64.80 | 63.70 | 64.80 | 86 | 55 |
| 08.05.2025 | 70.20 | 70.40 | 70.10 | 70.10 | 52 | 37 |
| 06.05.2025 | 74.90 | 88.60 | 74.90 | 88.60 | 54 | 43 |
| 05.05.2025 | 78.90 | 78.90 | 78.30 | 78.30 | 36 | 28 |
| 02.05.2025 | 91.60 | 91.60 | 83.40 | 83.40 | 92 | 82 |
| 04.04.2025 | 147.20 | 149.60 | 147.20 | 149.60 | 85 | 126 |
| 03.04.2025 | 132.80 | 137.80 | 132.80 | 137.80 | 31 | 42 |
| 21.03.2025 | 93.50 | 93.50 | 93.50 | 93.50 | 19 | 18 |
| 20.03.2025 | 86.40 | 86.40 | 86.40 | 86.40 | 20 | 17 |
| 18.03.2025 | 69.40 | 69.40 | 69.40 | 69.40 | 43 | 30 |
| 14.03.2025 | 103.80 | 103.80 | 98.80 | 98.80 | 69 | 69 |
| 13.03.2025 | 105.60 | 109.40 | 103.20 | 105.20 | 253 | 269 |
| 12.03.2025 | 107.40 | 107.40 | 95.60 | 105.00 | 189 | 189 |
| 11.03.2025 | 96.20 | 115.00 | 96.20 | 115.00 | 173 | 185 |
| 10.03.2025 | 92.30 | 104.40 | 91.50 | 99.40 | 293 | 276 |
| 07.03.2025 | 79.40 | 90.40 | 79.00 | 87.40 | 302 | 252 |
| 06.03.2025 | 73.00 | 73.00 | 67.60 | 67.60 | 155 | 109 |
| 05.03.2025 | 84.50 | 84.50 | 79.00 | 79.00 | 143 | 116 |
| 04.03.2025 | 97.80 | 109.00 | 97.80 | 109.00 | 23 | 25 |
| 03.03.2025 | 97.30 | 98.50 | 73.60 | 73.60 | 389 | 345 |
| 28.02.2025 | 108.20 | 108.80 | 106.20 | 106.20 | 398 | 429 |
| 27.02.2025 | 104.60 | 104.60 | 104.60 | 104.60 | 28 | 29 |
| 26.02.2025 | 100.80 | 100.80 | 93.00 | 93.00 | 158 | 155 |
| 25.02.2025 | 109.60 | 111.80 | 104.20 | 110.60 | 295 | 322 |
| 24.02.2025 | 111.80 | 113.20 | 105.00 | 111.20 | 527 | 574 |
| 20.02.2025 | 107.00 | 111.00 | 107.00 | 108.20 | 15 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
