Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW64303
5.41-0.55(-9.23%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.07.2024 | 5.88 | 6.10 | 5.34 | 5.41 | 3 461 | 0 |
11.07.2024 | 6.40 | 6.55 | 5.91 | 5.91 | 2 141 | 0 |
10.07.2024 | 8.08 | 8.08 | 7.89 | 7.94 | 1 175 | 0 |
09.07.2024 | 7.77 | 8.26 | 7.77 | 8.12 | 1 240 | 0 |
08.07.2024 | 7.75 | 7.75 | 6.88 | 6.88 | 340 | 0 |
05.07.2024 | 8.15 | 8.52 | 8.15 | 8.52 | 400 | 0 |
04.07.2024 | 8.00 | 8.00 | 7.52 | 7.52 | 625 | 0 |
03.07.2024 | 7.85 | 8.15 | 7.85 | 8.15 | 1 395 | 0 |
02.07.2024 | 8.72 | 8.72 | 8.72 | 8.72 | 95 | 0 |
01.07.2024 | 8.36 | 8.36 | 7.87 | 7.87 | 10 743 | 0 |
28.06.2024 | 8.54 | 8.65 | 7.72 | 7.72 | 6 477 | 0 |
27.06.2024 | 9.02 | 9.21 | 8.38 | 8.45 | 3 652 | 0 |
26.06.2024 | 8.81 | 9.20 | 8.81 | 9.20 | 1 630 | 0 |
25.06.2024 | 7.34 | 8.30 | 7.34 | 8.30 | 1 000 | 0 |
24.06.2024 | 8.73 | 8.80 | 6.98 | 6.99 | 2 465 | 0 |
21.06.2024 | 8.98 | 8.98 | 8.40 | 8.40 | 2 493 | 0 |
20.06.2024 | 9.43 | 9.64 | 9.43 | 9.64 | 422 | 0 |
19.06.2024 | 10.16 | 10.16 | 10.16 | 10.16 | 200 | 0 |
18.06.2024 | 9.78 | 10.14 | 9.78 | 10.14 | 412 | 0 |
17.06.2024 | 11.34 | 11.50 | 11.34 | 11.42 | 1 138 | 0 |
14.06.2024 | 11.24 | 12.18 | 11.24 | 12.08 | 3 050 | 0 |
13.06.2024 | 10.66 | 11.44 | 10.44 | 11.44 | 1 820 | 0 |
12.06.2024 | 9.21 | 9.43 | 9.21 | 9.43 | 220 | 0 |
11.06.2024 | 9.90 | 11.34 | 9.90 | 11.08 | 2 074 | 0 |
10.06.2024 | 10.20 | 10.64 | 9.99 | 9.99 | 326 | 0 |
07.06.2024 | 9.58 | 9.58 | 9.58 | 9.58 | 200 | 0 |
05.06.2024 | 10.72 | 10.72 | 10.72 | 10.72 | 100 | 0 |
04.06.2024 | 10.84 | 10.84 | 10.54 | 10.54 | 966 | 0 |
03.06.2024 | 10.24 | 10.64 | 10.24 | 10.64 | 1 723 | 0 |
31.05.2024 | 12.66 | 12.66 | 12.18 | 12.46 | 2 105 | 0 |
29.05.2024 | 10.24 | 11.06 | 10.24 | 11.06 | 3 258 | 0 |
28.05.2024 | 9.15 | 9.32 | 9.15 | 9.32 | 1 176 | 0 |
27.05.2024 | 9.00 | 9.00 | 8.90 | 8.90 | 201 | 0 |
24.05.2024 | 8.91 | 8.94 | 8.64 | 8.94 | 4 535 | 0 |
23.05.2024 | 6.38 | 7.56 | 6.13 | 7.56 | 3 520 | 0 |
22.05.2024 | 6.02 | 6.04 | 6.02 | 6.04 | 2 866 | 0 |
21.05.2024 | 5.88 | 5.88 | 5.68 | 5.69 | 3 000 | 0 |
20.05.2024 | 5.03 | 5.39 | 5.03 | 5.07 | 561 | 0 |
17.05.2024 | 5.82 | 5.82 | 5.73 | 5.73 | 660 | 0 |
16.05.2024 | 5.50 | 5.54 | 5.50 | 5.54 | 1 300 | 0 |
15.05.2024 | 7.04 | 7.04 | 6.35 | 6.50 | 768 | 0 |
14.05.2024 | 7.63 | 8.00 | 7.44 | 7.44 | 1 100 | 0 |
13.05.2024 | 7.30 | 7.30 | 6.88 | 6.88 | 1 400 | 0 |
10.05.2024 | 7.37 | 7.40 | 7.08 | 7.40 | 900 | 0 |
09.05.2024 | 9.60 | 9.60 | 8.96 | 8.96 | 1 000 | 0 |
08.05.2024 | 9.91 | 9.91 | 9.91 | 9.91 | 200 | 0 |
07.05.2024 | 9.78 | 9.78 | 9.56 | 9.56 | 600 | 0 |
06.05.2024 | 10.38 | 10.38 | 10.14 | 10.14 | 300 | 0 |
02.05.2024 | 13.40 | 13.44 | 13.40 | 13.44 | 1 200 | 0 |
30.04.2024 | 12.88 | 12.88 | 12.88 | 12.88 | 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus