Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPZU65375
4.56-1.17(-20.42%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.02.2025 | 5.00 | 5.00 | 4.52 | 4.56 | 13 419 | 62 496 |
| 13.02.2025 | 5.45 | 5.45 | 5.15 | 5.35 | 2 681 | 14 211 |
| 12.02.2025 | 6.04 | 6.18 | 5.96 | 5.96 | 10 050 | 60 682 |
| 11.02.2025 | 6.50 | 6.70 | 6.40 | 6.40 | 1 628 | 10 579 |
| 10.02.2025 | 6.76 | 6.92 | 6.76 | 6.92 | 3 000 | 20 520 |
| 07.02.2025 | 7.11 | 7.11 | 6.79 | 6.97 | 4 490 | 31 452 |
| 06.02.2025 | 7.36 | 7.36 | 7.12 | 7.12 | 2 650 | 19 392 |
| 05.02.2025 | 8.06 | 8.06 | 8.06 | 8.06 | 200 | 1 612 |
| 31.01.2025 | 7.86 | 7.86 | 7.86 | 7.86 | 13 | 102 |
| 30.01.2025 | 7.68 | 7.68 | 7.68 | 7.68 | 1 000 | 7 680 |
| 29.01.2025 | 8.24 | 8.24 | 8.24 | 8.24 | 13 | 107 |
| 28.01.2025 | 8.22 | 8.22 | 8.22 | 8.22 | 144 | 1 184 |
| 24.01.2025 | 7.76 | 7.76 | 7.76 | 7.76 | 500 | 3 880 |
| 22.01.2025 | 8.02 | 8.02 | 7.57 | 7.57 | 2 100 | 16 167 |
| 17.01.2025 | 8.96 | 8.96 | 8.96 | 8.96 | 600 | 5 376 |
| 16.01.2025 | 9.48 | 9.48 | 9.48 | 9.48 | 500 | 4 740 |
| 15.01.2025 | 9.92 | 9.92 | 9.92 | 9.92 | 139 | 1 379 |
| 13.01.2025 | 10.24 | 10.30 | 10.24 | 10.30 | 1 600 | 16 444 |
| 08.01.2025 | 10.40 | 10.40 | 9.77 | 9.77 | 3 967 | 39 540 |
| 07.01.2025 | 9.70 | 9.77 | 9.60 | 9.60 | 2 600 | 25 190 |
| 03.01.2025 | 10.88 | 11.18 | 10.88 | 11.18 | 1 200 | 13 236 |
| 02.01.2025 | 11.44 | 11.44 | 11.44 | 11.44 | 131 | 1 499 |
| 23.12.2024 | 11.90 | 11.90 | 11.90 | 11.90 | 1 000 | 11 900 |
| 20.12.2024 | 11.92 | 11.92 | 11.92 | 11.92 | 750 | 8 940 |
| 19.12.2024 | 11.70 | 11.70 | 11.20 | 11.20 | 727 | 8 206 |
| 18.12.2024 | 12.42 | 12.42 | 12.00 | 12.10 | 2 459 | 29 698 |
| 17.12.2024 | 12.14 | 12.24 | 12.14 | 12.24 | 435 | 5 309 |
| 16.12.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 600 | 6 960 |
| 13.12.2024 | 11.24 | 11.24 | 11.24 | 11.24 | 600 | 6 744 |
| 10.12.2024 | 11.92 | 11.92 | 11.40 | 11.40 | 452 | 5 288 |
| 06.12.2024 | 11.84 | 11.86 | 11.84 | 11.86 | 1 110 | 13 147 |
| 03.12.2024 | 12.58 | 12.58 | 12.58 | 12.58 | 144 | 1 812 |
| 02.12.2024 | 12.04 | 12.24 | 11.92 | 12.24 | 1 444 | 17 476 |
| 29.11.2024 | 13.86 | 13.86 | 13.38 | 13.38 | 286 | 3 895 |
| 28.11.2024 | 14.66 | 14.66 | 14.66 | 14.66 | 600 | 8 796 |
| 27.11.2024 | 14.94 | 14.94 | 14.44 | 14.44 | 1 200 | 17 628 |
| 22.11.2024 | 14.64 | 14.64 | 14.64 | 14.64 | 600 | 8 784 |
| 21.11.2024 | 16.66 | 16.66 | 16.22 | 16.22 | 613 | 9 952 |
| 19.11.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 36 | 619 |
| 15.11.2024 | 16.64 | 16.64 | 16.64 | 16.64 | 594 | 9 884 |
| 14.11.2024 | 16.28 | 16.50 | 16.24 | 16.24 | 1 984 | 32 419 |
| 13.11.2024 | 16.56 | 16.56 | 16.56 | 16.56 | 60 | 994 |
| 12.11.2024 | 16.64 | 16.64 | 16.64 | 16.64 | 596 | 9 917 |
| 07.11.2024 | 16.42 | 16.42 | 16.42 | 16.42 | 596 | 9 786 |
| 23.10.2024 | 17.38 | 17.38 | 17.38 | 17.38 | 50 | 869 |
| 21.10.2024 | 16.36 | 17.14 | 16.36 | 17.14 | 1 457 | 24 230 |
| 18.10.2024 | 15.90 | 16.12 | 15.86 | 16.12 | 1 400 | 22 294 |
| 17.10.2024 | 16.76 | 16.76 | 16.76 | 16.76 | 750 | 12 570 |
| 16.10.2024 | 16.10 | 16.10 | 16.10 | 16.10 | 750 | 12 075 |
| 10.10.2024 | 16.10 | 16.10 | 16.10 | 16.10 | 600 | 9 660 |
Biznesradar bez reklam? Sprawdź BR Plus
