Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSGLD71241
4.46-0.77(-14.72%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.03.2025 | 4.62 | 4.83 | 4.13 | 4.46 | 63 461 | 2 766 |
| 27.03.2025 | 6.08 | 6.19 | 5.21 | 5.22 | 39 894 | 2 264 |
| 26.03.2025 | 6.38 | 6.90 | 6.30 | 6.86 | 11 960 | 787 |
| 25.03.2025 | 7.00 | 7.00 | 6.07 | 6.56 | 28 200 | 1 833 |
| 24.03.2025 | 6.53 | 7.02 | 6.20 | 7.01 | 13 821 | 888 |
| 21.03.2025 | 6.31 | 7.41 | 6.10 | 6.93 | 34 759 | 2 283 |
| 20.03.2025 | 5.82 | 6.33 | 5.70 | 5.99 | 53 356 | 3 234 |
| 19.03.2025 | 6.05 | 6.35 | 5.86 | 6.17 | 26 552 | 1 619 |
| 18.03.2025 | 6.63 | 6.63 | 6.02 | 6.20 | 41 531 | 2 621 |
| 17.03.2025 | 7.93 | 7.93 | 7.40 | 7.51 | 30 958 | 2 370 |
| 14.03.2025 | 7.70 | 8.04 | 7.23 | 8.04 | 24 542 | 1 848 |
| 13.03.2025 | 9.86 | 9.86 | 8.39 | 8.39 | 1 460 | 132 |
| 12.03.2025 | 10.30 | 10.30 | 10.20 | 10.20 | 450 | 46 |
| 11.03.2025 | 11.04 | 11.04 | 10.40 | 10.40 | 1 030 | 111 |
| 10.03.2025 | 10.90 | 10.90 | 10.90 | 10.90 | 200 | 22 |
| 07.03.2025 | 10.56 | 10.78 | 10.26 | 10.42 | 2 010 | 212 |
| 06.03.2025 | 11.50 | 11.50 | 11.50 | 11.50 | 80 | 9 |
| 05.03.2025 | 10.60 | 10.66 | 10.40 | 10.40 | 1 430 | 152 |
| 04.03.2025 | 11.40 | 11.40 | 10.44 | 10.64 | 1 200 | 127 |
| 28.02.2025 | 13.30 | 13.46 | 13.30 | 13.46 | 6 281 | 836 |
| 27.02.2025 | 11.94 | 11.94 | 11.94 | 11.94 | 5 881 | 702 |
| 25.02.2025 | 10.44 | 10.44 | 10.44 | 10.44 | 50 | 5 |
| 24.02.2025 | 9.84 | 9.92 | 9.84 | 9.92 | 400 | 40 |
| 20.02.2025 | 9.47 | 10.28 | 9.47 | 10.28 | 90 | 9 |
| 19.02.2025 | 10.06 | 10.06 | 10.06 | 10.06 | 2 381 | 240 |
| 18.02.2025 | 11.08 | 11.08 | 11.06 | 11.06 | 1 151 | 127 |
| 14.02.2025 | 10.12 | 11.20 | 10.00 | 11.20 | 1 430 | 144 |
| 13.02.2025 | 11.02 | 11.34 | 10.82 | 11.26 | 4 400 | 489 |
| 12.02.2025 | 12.30 | 13.08 | 12.30 | 13.08 | 1 090 | 136 |
| 11.02.2025 | 11.26 | 12.44 | 11.26 | 11.50 | 2 969 | 345 |
| 10.02.2025 | 11.74 | 11.74 | 11.30 | 11.52 | 2 284 | 261 |
| 07.02.2025 | 13.02 | 13.04 | 13.02 | 13.04 | 1 846 | 241 |
| 06.02.2025 | 13.56 | 13.70 | 13.18 | 13.70 | 2 426 | 330 |
| 05.02.2025 | 13.02 | 13.26 | 12.66 | 12.70 | 1 263 | 163 |
| 04.02.2025 | 14.76 | 14.76 | 14.20 | 14.20 | 275 | 40 |
| 31.01.2025 | 15.36 | 15.36 | 15.36 | 15.36 | 70 | 11 |
| 30.01.2025 | 16.16 | 16.16 | 16.16 | 16.16 | 339 | 55 |
| 24.01.2025 | 16.42 | 16.42 | 16.18 | 16.18 | 158 | 26 |
| 22.01.2025 | 17.60 | 17.60 | 17.60 | 17.60 | 100 | 18 |
| 17.01.2025 | 19.84 | 19.90 | 19.84 | 19.90 | 224 | 45 |
| 16.01.2025 | 19.96 | 19.96 | 19.96 | 19.96 | 124 | 25 |
| 20.12.2024 | 23.95 | 23.95 | 23.95 | 23.95 | 150 | 36 |
| 17.12.2024 | 21.60 | 21.85 | 21.60 | 21.85 | 240 | 52 |
| 12.12.2024 | 19.30 | 19.30 | 19.30 | 19.30 | 90 | 17 |
| 27.11.2024 | 21.75 | 21.75 | 21.75 | 21.75 | 40 | 9 |
| 26.11.2024 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | 23 |
| 25.11.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 40 | 9 |
Biznesradar bez reklam? Sprawdź BR Plus
