Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVCEEFIZ
618.83+35.73(+6.13%)INVESTOR CENTRAL EE FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.12.2024 | 475.00 | 475.00 | 475.00 | 475.00 | 30 | 14 250 |
| 04.12.2024 | 470.10 | 479.00 | 470.10 | 479.00 | 10 | 4 746 |
| 25.11.2024 | 478.25 | 478.25 | 478.25 | 478.25 | 4 | 1 913 |
| 12.11.2024 | 479.10 | 479.10 | 478.25 | 478.25 | 4 | 1 915 |
| 09.10.2024 | 500.00 | 500.00 | 500.00 | 500.00 | 31 | 15 500 |
| 11.09.2024 | 500.00 | 500.00 | 500.00 | 500.00 | 12 | 6 000 |
| 30.08.2024 | 507.90 | 507.90 | 507.90 | 507.90 | 3 | 1 524 |
| 29.08.2024 | 491.10 | 504.90 | 491.10 | 504.90 | 40 | 19 685 |
| 20.08.2024 | 499.90 | 499.90 | 499.90 | 499.90 | 1 | 500 |
| 16.08.2024 | 499.90 | 499.90 | 499.90 | 499.90 | 7 | 3 499 |
| 09.08.2024 | 499.90 | 499.90 | 499.90 | 499.90 | 5 | 2 500 |
| 08.08.2024 | 490.00 | 490.00 | 490.00 | 490.00 | 6 | 2 940 |
| 06.08.2024 | 494.90 | 500.00 | 472.25 | 472.25 | 51 | 24 701 |
| 31.07.2024 | 517.70 | 517.70 | 517.70 | 517.70 | 4 | 2 071 |
| 30.07.2024 | 517.80 | 517.80 | 517.80 | 517.80 | 1 | 518 |
| 29.07.2024 | 518.10 | 518.10 | 518.10 | 518.10 | 6 | 3 109 |
| 26.07.2024 | 515.00 | 519.00 | 515.00 | 519.00 | 5 | 2 591 |
Biznesradar bez reklam? Sprawdź BR Plus
