Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INVFIZ
1048.10-0.15(-0.01%)INVESTOR FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1048.10 | 1048.10 | 1048.10 | 1048.10 | 4 | 4 192 |
| 06.05.2025 | 1051.26 | 1051.26 | 1048.25 | 1048.25 | 14 | 14 704 |
| 15.04.2025 | 1020.12 | 1020.12 | 1020.12 | 1020.12 | 1 | 1 020 |
| 14.04.2025 | 1006.10 | 1006.10 | 1005.29 | 1005.29 | 5 | 5 027 |
| 09.04.2025 | 1036.00 | 1036.00 | 1033.00 | 1033.25 | 13 | 13 441 |
| 08.04.2025 | 1042.00 | 1042.00 | 1040.00 | 1040.00 | 20 | 20 819 |
| 07.04.2025 | 1037.00 | 1037.00 | 1037.00 | 1037.00 | 4 | 4 148 |
| 20.03.2025 | 1052.10 | 1052.10 | 1052.10 | 1052.10 | 2 | 2 104 |
| 06.03.2025 | 1060.10 | 1060.10 | 1056.10 | 1056.10 | 8 | 8 464 |
| 03.03.2025 | 1067.10 | 1067.10 | 1066.26 | 1066.26 | 3 | 3 200 |
| 18.02.2025 | 1070.00 | 1071.32 | 1070.00 | 1071.00 | 26 | 27 846 |
| 14.02.2025 | 1069.03 | 1070.01 | 1069.03 | 1070.00 | 7 | 7 486 |
| 07.02.2025 | 1063.56 | 1063.56 | 1063.56 | 1063.56 | 3 | 3 191 |
| 06.02.2025 | 1065.25 | 1065.25 | 1065.25 | 1065.25 | 2 | 2 131 |
| 28.01.2025 | 1053.10 | 1053.10 | 1052.25 | 1052.25 | 3 | 3 158 |
| 20.01.2025 | 1055.01 | 1055.01 | 1055.01 | 1055.01 | 3 | 3 165 |
| 14.01.2025 | 1055.10 | 1055.10 | 1055.10 | 1055.10 | 1 | 1 055 |
| 09.01.2025 | 1059.12 | 1059.12 | 1059.12 | 1059.12 | 6 | 6 355 |
| 08.01.2025 | 1060.01 | 1060.01 | 1060.01 | 1060.01 | 2 | 2 120 |
| 30.12.2024 | 1064.90 | 1064.90 | 1064.90 | 1064.90 | 4 | 4 260 |
| 20.12.2024 | 1056.10 | 1056.10 | 1041.10 | 1041.10 | 16 | 16 750 |
| 18.12.2024 | 1063.10 | 1063.10 | 1062.25 | 1062.25 | 4 | 4 250 |
| 16.12.2024 | 1065.27 | 1065.27 | 1065.27 | 1065.27 | 10 | 10 653 |
| 11.12.2024 | 1068.10 | 1068.10 | 1050.00 | 1050.00 | 22 | 23 337 |
| 09.12.2024 | 1069.00 | 1070.01 | 1069.00 | 1070.00 | 27 | 28 869 |
| 06.12.2024 | 1059.15 | 1059.15 | 1059.15 | 1059.15 | 30 | 31 775 |
| 28.11.2024 | 1059.15 | 1059.15 | 1059.15 | 1059.15 | 10 | 10 592 |
| 27.11.2024 | 1059.65 | 1059.65 | 1059.15 | 1059.15 | 5 | 5 297 |
| 26.11.2024 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 11 | 11 660 |
| 25.11.2024 | 1058.00 | 1059.00 | 1054.10 | 1059.00 | 12 | 12 677 |
| 18.11.2024 | 1059.85 | 1059.85 | 1055.25 | 1055.25 | 5 | 5 286 |
| 13.11.2024 | 1059.85 | 1059.85 | 1059.85 | 1059.85 | 1 | 1 060 |
| 07.11.2024 | 1056.10 | 1056.10 | 1047.10 | 1050.10 | 6 | 6 304 |
| 06.11.2024 | 1059.20 | 1059.20 | 1059.20 | 1059.20 | 2 | 2 118 |
| 04.11.2024 | 1055.20 | 1059.90 | 1055.20 | 1059.90 | 8 | 8 474 |
| 23.10.2024 | 1056.25 | 1056.25 | 1056.05 | 1056.05 | 5 | 5 281 |
| 17.10.2024 | 1057.80 | 1057.90 | 1057.80 | 1057.90 | 7 | 7 405 |
| 01.10.2024 | 1050.45 | 1050.45 | 1050.45 | 1050.45 | 3 | 3 151 |
| 30.09.2024 | 1049.25 | 1050.00 | 1049.00 | 1050.00 | 10 | 10 497 |
| 25.09.2024 | 1049.85 | 1049.85 | 1049.65 | 1049.65 | 5 | 5 249 |
| 20.09.2024 | 1049.45 | 1049.45 | 1047.25 | 1047.25 | 10 | 10 481 |
| 11.09.2024 | 1047.45 | 1047.45 | 1047.45 | 1047.45 | 2 | 2 095 |
| 09.09.2024 | 1048.46 | 1048.46 | 1048.46 | 1048.46 | 4 | 4 194 |
| 28.08.2024 | 1048.45 | 1048.45 | 1048.45 | 1048.45 | 2 | 2 097 |
| 27.08.2024 | 1048.35 | 1048.35 | 1048.35 | 1048.35 | 1 | 1 048 |
| 20.08.2024 | 1046.10 | 1046.10 | 1045.45 | 1045.45 | 5 | 5 229 |
| 19.08.2024 | 1051.90 | 1051.90 | 1051.90 | 1051.90 | 2 | 2 104 |
| 16.08.2024 | 1045.15 | 1046.85 | 1045.15 | 1046.85 | 8 | 8 371 |
| 13.08.2024 | 1045.16 | 1045.16 | 1045.15 | 1045.15 | 6 | 6 271 |
| 08.08.2024 | 1044.01 | 1044.01 | 1044.00 | 1044.00 | 8 | 8 352 |
Biznesradar bez reklam? Sprawdź BR Plus
