Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVFIZ
1055.01-0.09(-0.01%)INVESTOR FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 1039.45 | 1039.45 | 1039.00 | 1039.00 | 10 | 10 392 |
| 30.07.2024 | 1039.35 | 1039.35 | 1039.15 | 1039.15 | 5 | 5 196 |
| 29.07.2024 | 1032.25 | 1034.10 | 1032.25 | 1034.10 | 20 | 20 649 |
| 24.07.2024 | 1037.45 | 1037.45 | 1036.65 | 1036.65 | 10 | 10 370 |
| 23.07.2024 | 1037.45 | 1037.65 | 1037.45 | 1037.61 | 20 | 20 751 |
| 22.07.2024 | 1039.10 | 1039.10 | 1037.45 | 1037.45 | 20 | 20 760 |
| 18.07.2024 | 1039.12 | 1039.12 | 1039.12 | 1039.12 | 1 | 1 039 |
| 17.07.2024 | 1049.90 | 1050.00 | 1049.90 | 1050.00 | 13 | 13 650 |
| 10.07.2024 | 1039.00 | 1039.80 | 1039.00 | 1039.80 | 4 | 4 158 |
| 09.07.2024 | 1039.79 | 1039.90 | 1039.79 | 1039.90 | 8 | 8 319 |
| 04.07.2024 | 1026.20 | 1026.20 | 1026.20 | 1026.20 | 2 | 2 052 |
| 03.07.2024 | 1026.10 | 1026.10 | 1026.10 | 1026.10 | 1 | 1 026 |
| 02.07.2024 | 1029.90 | 1034.00 | 1021.10 | 1021.10 | 23 | 23 701 |
| 01.07.2024 | 1021.50 | 1021.50 | 1021.50 | 1021.50 | 1 | 1 022 |
| 27.06.2024 | 1021.50 | 1021.50 | 1021.50 | 1021.50 | 3 | 3 065 |
Biznesradar bez reklam? Sprawdź BR Plus
