Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVFIZ
1082.10-23.02(-2.08%)INVESTOR FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 1082.10 | 1082.10 | 1082.10 | 1082.10 | 10 | 10 821 |
| 14.10.2026 | 1105.11 | 1105.12 | 1105.11 | 1105.12 | 2 | 2 210 |
| 13.10.2026 | 1084.10 | 1084.10 | 1084.10 | 1084.10 | 4 | 4 336 |
| 12.10.2026 | 1087.10 | 1087.10 | 1087.10 | 1087.10 | 2 | 2 174 |
| 14.09.2026 | 1085.31 | 1085.31 | 1085.31 | 1085.31 | 1 | 1 085 |
| 07.09.2026 | 1110.00 | 1110.00 | 1082.10 | 1082.10 | 76 | 82 379 |
| 31.08.2026 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 8 | 8 720 |
| 27.08.2026 | 1083.10 | 1084.10 | 1083.10 | 1084.10 | 40 | 43 328 |
| 21.08.2026 | 1082.10 | 1082.10 | 1082.10 | 1082.10 | 11 | 11 903 |
| 13.08.2026 | 1123.90 | 1125.00 | 1123.90 | 1125.00 | 41 | 46 124 |
| 05.08.2026 | 1123.90 | 1123.90 | 1123.90 | 1123.90 | 15 | 16 859 |
| 17.07.2026 | 1125.10 | 1125.10 | 1125.10 | 1125.10 | 4 | 4 500 |
| 13.07.2026 | 1120.01 | 1120.01 | 1120.01 | 1120.01 | 3 | 3 360 |
| 09.07.2026 | 1097.10 | 1097.10 | 1097.10 | 1097.10 | 6 | 6 583 |
| 07.07.2026 | 1092.10 | 1092.10 | 1092.10 | 1092.10 | 3 | 3 276 |
| 18.06.2026 | 1116.00 | 1116.00 | 1115.00 | 1115.00 | 4 | 4 463 |
| 17.06.2026 | 1129.90 | 1139.90 | 1129.90 | 1139.90 | 3 | 3 400 |
| 03.06.2026 | 1087.10 | 1087.10 | 1087.10 | 1087.10 | 6 | 6 523 |
| 26.05.2026 | 1085.10 | 1085.10 | 1085.10 | 1085.10 | 9 | 9 766 |
| 21.05.2026 | 1082.10 | 1082.10 | 1082.10 | 1082.10 | 10 | 10 821 |
| 14.05.2026 | 1077.10 | 1077.10 | 1077.10 | 1077.10 | 7 | 7 540 |
| 12.05.2026 | 1119.00 | 1119.00 | 1119.00 | 1119.00 | 4 | 4 476 |
| 08.05.2026 | 1100.00 | 1119.00 | 1100.00 | 1119.00 | 12 | 13 344 |
| 07.05.2026 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1 | 1 090 |
| 04.05.2026 | 1091.21 | 1091.21 | 1091.21 | 1091.21 | 1 | 1 091 |
| 30.04.2026 | 1081.10 | 1081.10 | 1081.10 | 1081.10 | 4 | 4 324 |
| 29.04.2026 | 1101.10 | 1101.10 | 1101.10 | 1101.10 | 10 | 11 011 |
| 28.04.2026 | 1101.10 | 1101.10 | 1101.10 | 1101.10 | 6 | 6 607 |
| 22.04.2026 | 1118.75 | 1118.95 | 1116.65 | 1116.65 | 26 | 29 074 |
| 14.04.2026 | 1118.75 | 1118.75 | 1118.75 | 1118.75 | 2 | 2 238 |
| 10.04.2026 | 1114.95 | 1114.95 | 1114.95 | 1114.95 | 3 | 3 345 |
| 08.04.2026 | 1109.75 | 1109.75 | 1109.75 | 1109.75 | 3 | 3 329 |
| 27.03.2026 | 1096.10 | 1096.10 | 1092.45 | 1092.45 | 6 | 6 566 |
| 25.03.2026 | 1093.45 | 1093.45 | 1093.45 | 1093.45 | 1 | 1 093 |
| 23.03.2026 | 1072.10 | 1072.10 | 1072.10 | 1072.10 | 3 | 3 216 |
| 12.03.2026 | 1116.50 | 1116.50 | 1116.50 | 1116.50 | 3 | 3 350 |
| 10.03.2026 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 2 | 2 260 |
| 18.02.2026 | 1121.46 | 1121.46 | 1121.45 | 1121.45 | 3 | 3 364 |
| 16.02.2026 | 1121.75 | 1121.75 | 1121.50 | 1121.50 | 3 | 3 365 |
| 09.02.2026 | 1124.26 | 1124.26 | 1124.26 | 1124.26 | 1 | 1 124 |
| 19.01.2026 | 1124.50 | 1128.35 | 1124.15 | 1127.50 | 14 | 15 777 |
| 16.01.2026 | 1119.25 | 1119.25 | 1119.25 | 1119.25 | 2 | 2 239 |
| 15.01.2026 | 1120.85 | 1120.85 | 1120.00 | 1120.00 | 25 | 28 013 |
| 14.01.2026 | 1115.26 | 1120.00 | 1115.25 | 1118.00 | 38 | 42 501 |
| 13.01.2026 | 1115.36 | 1115.36 | 1115.36 | 1115.36 | 2 | 2 231 |
| 09.01.2026 | 1107.55 | 1107.55 | 1107.55 | 1107.55 | 2 | 2 215 |
| 02.01.2026 | 1115.10 | 1115.10 | 1115.10 | 1115.10 | 2 | 2 230 |
| 30.12.2025 | 1114.26 | 1114.26 | 1114.26 | 1114.26 | 3 | 3 343 |
| 29.12.2025 | 1116.46 | 1116.46 | 1116.46 | 1116.46 | 2 | 2 233 |
| 22.12.2025 | 1107.50 | 1107.50 | 1106.50 | 1106.85 | 11 | 12 177 |
Biznesradar bez reklam? Sprawdź BR Plus
