Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVCEEFIZ
661.10-32.25(-4.65%)INVESTOR CENTRAL EE FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.03.2026 | 670.00 | 670.00 | 661.10 | 661.10 | 14 | 9 371 |
| 25.02.2026 | 693.35 | 693.35 | 693.35 | 693.35 | 2 | 1 387 |
| 24.02.2026 | 699.10 | 699.99 | 693.25 | 693.25 | 14 | 9 785 |
| 12.02.2026 | 699.10 | 699.10 | 699.10 | 699.10 | 3 | 2 097 |
| 29.01.2026 | 672.10 | 672.10 | 672.10 | 672.10 | 2 | 1 344 |
| 26.01.2026 | 669.10 | 669.10 | 668.45 | 668.45 | 3 | 2 007 |
| 23.01.2026 | 677.50 | 677.50 | 675.66 | 675.66 | 20 | 13 532 |
| 20.01.2026 | 663.10 | 663.10 | 663.10 | 663.10 | 4 | 2 652 |
| 19.01.2026 | 667.76 | 667.76 | 661.75 | 661.75 | 21 | 13 999 |
| 08.01.2026 | 664.15 | 664.15 | 662.76 | 662.76 | 11 | 7 297 |
| 07.01.2026 | 664.10 | 664.10 | 663.11 | 663.11 | 7 | 4 644 |
| 02.01.2026 | 644.10 | 644.10 | 640.25 | 640.25 | 6 | 3 858 |
| 30.12.2025 | 637.89 | 639.10 | 637.89 | 639.10 | 4 | 2 554 |
| 29.12.2025 | 637.15 | 637.15 | 637.15 | 637.15 | 2 | 1 274 |
| 23.12.2025 | 633.10 | 633.10 | 633.10 | 633.10 | 74 | 46 849 |
| 22.12.2025 | 633.15 | 633.15 | 632.16 | 633.15 | 11 | 6 962 |
| 17.12.2025 | 624.51 | 632.10 | 624.51 | 632.10 | 3 | 1 889 |
| 12.12.2025 | 618.83 | 618.83 | 618.83 | 618.83 | 15 | 9 282 |
| 02.12.2025 | 583.10 | 583.10 | 583.10 | 583.10 | 1 | 583 |
| 19.11.2025 | 580.10 | 580.10 | 580.10 | 580.10 | 7 | 4 061 |
| 04.11.2025 | 620.00 | 620.00 | 620.00 | 620.00 | 1 | 620 |
| 03.11.2025 | 601.10 | 601.10 | 601.10 | 601.10 | 11 | 6 612 |
| 21.10.2025 | 609.00 | 609.00 | 609.00 | 609.00 | 37 | 22 533 |
| 10.10.2025 | 610.10 | 610.10 | 609.00 | 609.00 | 8 | 4 878 |
| 12.09.2025 | 601.10 | 639.90 | 601.10 | 639.90 | 51 | 30 773 |
| 27.08.2025 | 590.00 | 603.99 | 590.00 | 603.99 | 33 | 19 862 |
| 07.08.2025 | 618.15 | 619.00 | 618.15 | 619.00 | 13 | 8 040 |
| 23.07.2025 | 522.10 | 522.10 | 522.10 | 522.10 | 37 | 19 318 |
| 07.07.2025 | 557.10 | 557.10 | 557.10 | 557.10 | 3 | 1 671 |
| 16.06.2025 | 561.10 | 561.10 | 561.10 | 561.10 | 2 | 1 122 |
| 27.05.2025 | 579.45 | 579.45 | 578.95 | 578.95 | 15 | 8 688 |
| 23.05.2025 | 573.10 | 573.10 | 562.10 | 562.10 | 17 | 9 710 |
| 13.05.2025 | 582.25 | 582.25 | 582.25 | 582.25 | 1 | 582 |
| 06.05.2025 | 576.10 | 576.10 | 573.51 | 573.51 | 33 | 18 968 |
| 30.04.2025 | 574.50 | 574.50 | 574.50 | 574.50 | 6 | 3 447 |
| 23.04.2025 | 571.00 | 571.00 | 571.00 | 571.00 | 1 | 571 |
| 28.03.2025 | 565.25 | 565.25 | 565.25 | 565.25 | 10 | 5 653 |
| 19.03.2025 | 560.10 | 560.10 | 560.10 | 560.10 | 2 | 1 120 |
| 13.03.2025 | 545.90 | 546.10 | 545.90 | 546.10 | 29 | 15 837 |
| 11.03.2025 | 521.10 | 521.10 | 521.10 | 521.10 | 2 | 1 042 |
| 24.02.2025 | 552.10 | 552.10 | 546.10 | 546.10 | 18 | 9 876 |
| 21.02.2025 | 541.10 | 541.10 | 541.10 | 541.10 | 1 | 541 |
| 18.02.2025 | 536.96 | 536.96 | 536.96 | 536.96 | 1 | 537 |
| 12.02.2025 | 537.10 | 537.10 | 536.75 | 536.96 | 19 | 10 200 |
| 07.02.2025 | 530.00 | 530.00 | 530.00 | 530.00 | 3 | 1 590 |
| 06.02.2025 | 526.90 | 526.90 | 526.90 | 526.90 | 4 | 2 108 |
| 04.02.2025 | 501.10 | 501.10 | 495.00 | 495.00 | 51 | 25 300 |
| 07.01.2025 | 487.90 | 488.90 | 487.90 | 488.90 | 24 | 11 723 |
| 27.12.2024 | 446.10 | 446.10 | 446.10 | 446.10 | 9 | 4 015 |
| 23.12.2024 | 446.10 | 446.10 | 446.10 | 446.10 | 1 | 446 |
Biznesradar bez reklam? Sprawdź BR Plus
