Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVFIZ
1056.05-1.85(-0.17%)INVESTOR FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
