Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVCEEFIZ
478.25-21.75(-4.35%)INVESTOR CENTRAL EE FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 479.10 | 479.10 | 478.25 | 478.25 | 4 | 1 915 |
| 09.10.2024 | 500.00 | 500.00 | 500.00 | 500.00 | 31 | 15 500 |
| 11.09.2024 | 500.00 | 500.00 | 500.00 | 500.00 | 12 | 6 000 |
| 30.08.2024 | 507.90 | 507.90 | 507.90 | 507.90 | 3 | 1 524 |
| 29.08.2024 | 491.10 | 504.90 | 491.10 | 504.90 | 40 | 19 685 |
| 20.08.2024 | 499.90 | 499.90 | 499.90 | 499.90 | 1 | 500 |
| 16.08.2024 | 499.90 | 499.90 | 499.90 | 499.90 | 7 | 3 499 |
| 09.08.2024 | 499.90 | 499.90 | 499.90 | 499.90 | 5 | 2 500 |
| 08.08.2024 | 490.00 | 490.00 | 490.00 | 490.00 | 6 | 2 940 |
| 06.08.2024 | 494.90 | 500.00 | 472.25 | 472.25 | 51 | 24 701 |
| 31.07.2024 | 517.70 | 517.70 | 517.70 | 517.70 | 4 | 2 071 |
| 30.07.2024 | 517.80 | 517.80 | 517.80 | 517.80 | 1 | 518 |
| 29.07.2024 | 518.10 | 518.10 | 518.10 | 518.10 | 6 | 3 109 |
| 26.07.2024 | 515.00 | 519.00 | 515.00 | 519.00 | 5 | 2 591 |
| 25.07.2024 | 530.00 | 530.00 | 530.00 | 530.00 | 18 | 9 540 |
| 16.07.2024 | 540.00 | 540.00 | 535.00 | 535.00 | 4 | 2 145 |
| 03.07.2024 | 506.10 | 506.10 | 506.10 | 506.10 | 1 | 506 |
| 27.06.2024 | 511.10 | 511.10 | 511.10 | 511.10 | 3 | 1 533 |
| 21.05.2024 | 540.10 | 540.46 | 539.45 | 540.45 | 11 | 5 942 |
| 20.05.2024 | 533.99 | 535.00 | 533.99 | 535.00 | 10 | 5 343 |
| 16.05.2024 | 528.00 | 528.00 | 528.00 | 528.00 | 3 | 1 584 |
| 09.05.2024 | 526.00 | 526.00 | 526.00 | 526.00 | 2 | 1 052 |
| 08.05.2024 | 526.00 | 526.00 | 526.00 | 526.00 | 2 | 1 052 |
| 06.05.2024 | 526.45 | 526.50 | 526.00 | 526.00 | 6 | 3 158 |
| 02.05.2024 | 527.10 | 527.10 | 526.10 | 526.10 | 15 | 7 901 |
| 30.04.2024 | 515.00 | 515.00 | 515.00 | 515.00 | 2 | 1 030 |
| 29.04.2024 | 509.10 | 509.10 | 509.10 | 509.10 | 5 | 2 546 |
| 26.04.2024 | 509.10 | 509.10 | 509.10 | 509.10 | 15 | 7 637 |
| 22.04.2024 | 514.10 | 514.10 | 514.10 | 514.10 | 148 | 76 087 |
| 16.04.2024 | 518.10 | 518.10 | 514.10 | 514.10 | 17 | 8 751 |
| 10.04.2024 | 518.10 | 518.10 | 518.10 | 518.10 | 3 | 1 554 |
| 08.04.2024 | 514.45 | 514.45 | 514.45 | 514.45 | 3 | 1 543 |
| 04.04.2024 | 515.10 | 515.10 | 514.45 | 514.45 | 3 | 1 545 |
| 22.03.2024 | 506.56 | 506.56 | 506.56 | 506.56 | 1 | 507 |
| 15.03.2024 | 508.10 | 508.10 | 486.45 | 486.45 | 51 | 25 510 |
| 19.02.2024 | 493.00 | 493.00 | 493.00 | 493.00 | 13 | 6 409 |
| 08.02.2024 | 491.11 | 493.90 | 491.11 | 493.90 | 14 | 6 895 |
| 07.02.2024 | 491.10 | 491.10 | 491.10 | 491.10 | 2 | 982 |
| 05.02.2024 | 490.25 | 490.25 | 490.25 | 490.25 | 3 | 1 471 |
| 02.02.2024 | 488.15 | 488.25 | 488.15 | 488.25 | 17 | 8 300 |
| 26.01.2024 | 480.16 | 480.16 | 470.00 | 470.00 | 218 | 102 560 |
| 16.01.2024 | 482.10 | 482.10 | 481.10 | 481.10 | 4 | 1 926 |
| 11.01.2024 | 488.15 | 488.15 | 486.10 | 486.10 | 14 | 6 821 |
| 18.12.2023 | 476.10 | 476.10 | 475.25 | 475.25 | 11 | 5 236 |
| 15.12.2023 | 475.10 | 475.10 | 475.10 | 475.10 | 7 | 3 326 |
| 11.12.2023 | 442.10 | 442.10 | 442.10 | 442.10 | 6 | 2 653 |
| 07.12.2023 | 470.00 | 470.00 | 470.00 | 470.00 | 3 | 1 410 |
| 17.11.2023 | 466.00 | 468.00 | 465.15 | 468.00 | 11 | 5 131 |
| 13.11.2023 | 459.65 | 459.65 | 459.55 | 459.55 | 18 | 8 273 |
| 10.11.2023 | 461.86 | 461.86 | 460.10 | 460.10 | 16 | 7 375 |
Biznesradar bez reklam? Sprawdź BR Plus
