Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVFIZ
1050.00+10.20(+0.98%)INVESTOR FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
12.06.2024 | 1025.15 | 1025.15 | 1021.51 | 1021.51 | 20 | 20 460 |
11.06.2024 | 1024.46 | 1024.46 | 1024.25 | 1024.25 | 9 | 9 219 |
10.06.2024 | 1021.10 | 1021.10 | 1014.45 | 1014.45 | 26 | 26 485 |
06.06.2024 | 1021.10 | 1021.10 | 1016.45 | 1019.00 | 26 | 26 489 |
05.06.2024 | 1028.10 | 1028.10 | 1028.10 | 1028.10 | 2 | 2 056 |
03.06.2024 | 1016.10 | 1026.00 | 1016.10 | 1026.00 | 10 | 10 250 |
28.05.2024 | 1021.10 | 1021.10 | 1012.35 | 1012.35 | 15 | 15 208 |
27.05.2024 | 1027.10 | 1027.10 | 1021.75 | 1021.75 | 53 | 54 325 |
21.05.2024 | 1029.10 | 1029.10 | 1028.75 | 1028.75 | 2 | 2 058 |
17.05.2024 | 1027.25 | 1027.25 | 1027.25 | 1027.25 | 1 | 1 027 |
16.05.2024 | 1022.90 | 1026.45 | 1022.90 | 1026.45 | 3 | 3 072 |
10.05.2024 | 1022.90 | 1022.90 | 1022.90 | 1022.90 | 6 | 6 137 |
09.05.2024 | 1019.10 | 1021.00 | 1018.85 | 1021.00 | 35 | 35 699 |
08.05.2024 | 1019.75 | 1019.75 | 1019.75 | 1019.75 | 3 | 3 059 |
07.05.2024 | 1019.65 | 1019.65 | 1019.65 | 1019.65 | 1 | 1 020 |
06.05.2024 | 1017.95 | 1017.95 | 1017.95 | 1017.95 | 1 | 1 018 |
30.04.2024 | 1022.76 | 1022.76 | 1022.70 | 1022.70 | 8 | 8 182 |
26.04.2024 | 1025.45 | 1025.46 | 1025.35 | 1025.46 | 11 | 11 280 |
25.04.2024 | 1026.00 | 1026.00 | 1024.45 | 1024.45 | 21 | 21 528 |
19.04.2024 | 1014.10 | 1014.10 | 1014.10 | 1014.10 | 4 | 4 056 |
18.04.2024 | 1026.55 | 1026.55 | 1026.55 | 1026.55 | 1 | 1 027 |
17.04.2024 | 1026.36 | 1026.36 | 1026.36 | 1026.36 | 1 | 1 026 |
16.04.2024 | 1029.00 | 1029.00 | 1029.00 | 1029.00 | 6 | 6 174 |
12.04.2024 | 1029.00 | 1029.00 | 1029.00 | 1029.00 | 9 | 9 261 |
03.04.2024 | 1026.65 | 1026.65 | 1011.45 | 1011.45 | 15 | 15 321 |
26.03.2024 | 1016.09 | 1016.09 | 1016.09 | 1016.09 | 1 | 1 016 |
14.03.2024 | 1016.86 | 1016.86 | 1016.86 | 1016.86 | 10 | 10 169 |
07.03.2024 | 1016.20 | 1016.20 | 1016.20 | 1016.20 | 5 | 5 081 |
04.03.2024 | 1015.99 | 1015.99 | 1015.10 | 1015.10 | 18 | 18 285 |
29.02.2024 | 1007.10 | 1007.10 | 1006.10 | 1006.10 | 5 | 5 033 |
28.02.2024 | 1009.80 | 1009.80 | 1009.80 | 1009.80 | 3 | 3 029 |
27.02.2024 | 1008.20 | 1009.65 | 1008.20 | 1009.65 | 4 | 4 037 |
26.02.2024 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 3 | 3 027 |
23.02.2024 | 1008.91 | 1008.91 | 1008.91 | 1008.91 | 2 | 2 018 |
21.02.2024 | 1004.50 | 1004.50 | 1003.85 | 1003.85 | 15 | 15 063 |
20.02.2024 | 1005.80 | 1005.80 | 1005.80 | 1005.80 | 6 | 6 035 |
16.02.2024 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 2 | 2 016 |
08.02.2024 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 3 | 3 024 |
07.02.2024 | 1007.90 | 1007.90 | 1007.90 | 1007.90 | 2 | 2 016 |
02.02.2024 | 1005.00 | 1006.16 | 1005.00 | 1006.16 | 4 | 4 022 |
31.01.2024 | 996.10 | 999.99 | 996.10 | 999.99 | 15 | 14 969 |
25.01.2024 | 999.15 | 999.15 | 998.15 | 998.15 | 20 | 19 980 |
15.01.2024 | 1000.00 | 1000.00 | 998.15 | 998.15 | 7 | 6 996 |
Biznesradar bez reklam? Sprawdź BR Plus