Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVCEEFIZ
506.56+20.11(+4.13%)INVESTOR CENTRAL EE FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
08.11.2023 | 451.10 | 451.10 | 442.15 | 442.15 | 45 | 19 924 |
07.11.2023 | 463.00 | 463.00 | 463.00 | 463.00 | 7 | 3 241 |
06.11.2023 | 464.25 | 464.25 | 464.25 | 464.25 | 4 | 1 857 |
02.11.2023 | 459.90 | 459.90 | 459.90 | 459.90 | 8 | 3 679 |
20.10.2023 | 444.10 | 444.10 | 443.16 | 443.16 | 6 | 2 660 |
19.10.2023 | 445.10 | 445.10 | 445.10 | 445.10 | 17 | 7 567 |
18.10.2023 | 449.00 | 449.00 | 449.00 | 449.00 | 37 | 16 613 |
07.09.2023 | 441.10 | 441.10 | 441.10 | 441.10 | 7 | 3 088 |
18.08.2023 | 469.80 | 469.80 | 447.25 | 451.16 | 14 | 6 417 |
09.08.2023 | 453.10 | 453.10 | 452.10 | 452.10 | 18 | 8 141 |
08.08.2023 | 457.10 | 457.10 | 455.15 | 455.15 | 29 | 13 230 |
07.08.2023 | 465.00 | 465.00 | 462.15 | 462.15 | 42 | 19 446 |
03.08.2023 | 463.10 | 463.10 | 462.10 | 462.10 | 8 | 3 699 |
02.08.2023 | 465.00 | 465.00 | 463.00 | 463.00 | 12 | 5 568 |
01.08.2023 | 466.10 | 466.10 | 466.00 | 466.00 | 9 | 4 194 |
14.07.2023 | 458.00 | 458.50 | 458.00 | 458.05 | 28 | 12 827 |
07.07.2023 | 441.25 | 441.25 | 441.10 | 441.10 | 9 | 3 971 |
06.07.2023 | 440.00 | 440.00 | 440.00 | 440.00 | 9 | 3 960 |
05.07.2023 | 440.00 | 440.00 | 440.00 | 440.00 | 1 | 440 |
21.06.2023 | 429.00 | 429.00 | 429.00 | 429.00 | 10 | 4 290 |
15.06.2023 | 427.10 | 428.99 | 427.10 | 428.99 | 27 | 11 551 |
12.06.2023 | 429.00 | 429.00 | 429.00 | 429.00 | 10 | 4 290 |
09.06.2023 | 429.35 | 429.35 | 428.65 | 428.65 | 7 | 3 003 |
05.06.2023 | 428.25 | 428.25 | 428.15 | 428.15 | 7 | 2 998 |
26.05.2023 | 430.26 | 430.26 | 430.25 | 430.25 | 5 | 2 151 |
22.05.2023 | 429.50 | 429.50 | 429.50 | 429.50 | 3 | 1 289 |
19.05.2023 | 422.10 | 422.10 | 422.10 | 422.10 | 9 | 3 799 |
12.05.2023 | 427.10 | 427.10 | 427.10 | 427.10 | 3 | 1 281 |
11.05.2023 | 428.35 | 428.35 | 428.05 | 428.05 | 12 | 5 138 |
09.05.2023 | 425.50 | 425.50 | 423.10 | 423.10 | 17 | 7 226 |
05.05.2023 | 422.11 | 422.11 | 422.05 | 422.05 | 23 | 9 708 |
26.04.2023 | 414.70 | 414.70 | 414.70 | 414.70 | 6 | 2 488 |
19.04.2023 | 414.05 | 414.05 | 413.05 | 413.05 | 41 | 16 944 |
Biznesradar bez reklam? Sprawdź BR Plus