Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ67082
8.76-7.36(-45.66%)INGBANK
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8.68 | 8.76 | 8.68 | 8.76 | 12 000 | 10 432 000 |
| 18.12.2024 | 16.18 | 16.18 | 16.18 | 16.18 | 500 | 809 000 |
| 16.12.2024 | 15.24 | 15.24 | 15.24 | 15.24 | 1 000 | 1 524 000 |
| 13.12.2024 | 19.30 | 19.30 | 17.80 | 17.94 | 1 522 | 2 826 160 |
| 11.12.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 1 000 | 2 120 000 |
| 09.12.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 49 | 130 830 |
| 06.12.2024 | 27.45 | 29.50 | 27.45 | 29.00 | 1 593 | 4 615 330 |
| 03.12.2024 | 29.55 | 32.70 | 29.55 | 32.70 | 544 | 1 765 520 |
| 02.12.2024 | 28.05 | 28.55 | 28.05 | 28.55 | 260 | 737 800 |
| 29.11.2024 | 28.85 | 29.55 | 28.85 | 29.25 | 4 280 | 12 555 060 |
| 28.11.2024 | 25.10 | 25.10 | 25.10 | 25.10 | 1 500 | 3 765 000 |
| 27.11.2024 | 25.05 | 25.50 | 24.50 | 24.65 | 1 061 | 2 644 505 |
| 26.11.2024 | 20.60 | 20.70 | 19.84 | 19.84 | 240 | 494 880 |
| 25.11.2024 | 17.14 | 19.02 | 16.96 | 19.02 | 1 295 | 2 236 692 |
| 22.11.2024 | 17.40 | 17.40 | 16.42 | 16.42 | 2 000 | 3 366 000 |
| 21.11.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 100 | 175 600 |
| 20.11.2024 | 14.34 | 15.12 | 14.32 | 15.12 | 1 850 | 2 709 400 |
| 19.11.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 200 | 406 000 |
| 18.11.2024 | 16.52 | 16.80 | 16.52 | 16.80 | 180 | 299 880 |
| 15.11.2024 | 15.74 | 15.74 | 15.00 | 15.00 | 2 123 | 3 193 602 |
| 14.11.2024 | 14.40 | 14.40 | 13.46 | 13.88 | 4 916 | 6 881 190 |
| 13.11.2024 | 16.38 | 18.46 | 16.38 | 16.70 | 1 848 | 3 048 760 |
| 12.11.2024 | 19.88 | 19.88 | 18.34 | 18.74 | 2 295 | 4 440 730 |
| 07.11.2024 | 20.25 | 22.55 | 20.10 | 22.55 | 2 500 | 5 277 500 |
| 06.11.2024 | 20.15 | 20.15 | 18.86 | 18.86 | 3 137 | 6 252 770 |
| 05.11.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 500 | 1 285 000 |
| 04.11.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 500 | 1 272 500 |
| 31.10.2024 | 25.60 | 25.65 | 24.00 | 24.00 | 820 | 2 006 150 |
| 29.10.2024 | 22.05 | 22.05 | 21.35 | 21.35 | 1 134 | 2 430 470 |
| 28.10.2024 | 23.80 | 23.80 | 23.35 | 23.35 | 600 | 1 414 500 |
| 25.10.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 211 | 566 535 |
| 24.10.2024 | 26.30 | 27.15 | 26.30 | 26.45 | 409 | 1 095 415 |
| 23.10.2024 | 25.45 | 25.65 | 24.60 | 24.60 | 4 628 | 11 489 720 |
| 22.10.2024 | 30.05 | 30.60 | 29.85 | 29.85 | 1 260 | 3 785 600 |
| 21.10.2024 | 32.60 | 32.65 | 31.80 | 31.80 | 870 | 2 818 700 |
| 17.10.2024 | 32.90 | 32.90 | 32.90 | 32.90 | 250 | 822 500 |
| 16.10.2024 | 34.75 | 35.00 | 34.75 | 35.00 | 1 000 | 3 487 500 |
| 15.10.2024 | 35.30 | 35.30 | 35.30 | 35.30 | 90 | 317 700 |
| 10.10.2024 | 37.65 | 37.65 | 37.65 | 37.65 | 15 | 56 475 |
| 09.10.2024 | 36.90 | 36.90 | 36.90 | 36.90 | 15 | 55 350 |
| 08.10.2024 | 39.10 | 39.10 | 39.10 | 39.10 | 22 | 86 020 |
| 07.10.2024 | 38.20 | 38.20 | 38.00 | 38.00 | 331 | 1 264 235 |
| 04.10.2024 | 43.80 | 43.80 | 37.80 | 38.00 | 536 | 2 200 080 |
| 02.10.2024 | 51.00 | 51.00 | 50.70 | 50.70 | 203 | 1 029 300 |
| 01.10.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 3 | 15 450 |
| 30.09.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 3 | 16 680 |
| 27.09.2024 | 54.60 | 54.60 | 53.40 | 54.30 | 224 | 1 205 770 |
| 25.09.2024 | 50.90 | 50.90 | 50.90 | 50.90 | 40 | 203 600 |
| 20.09.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 23 | 116 840 |
| 17.09.2024 | 62.80 | 62.80 | 62.80 | 62.80 | 23 | 144 440 |
Biznesradar bez reklam? Sprawdź BR Plus
