Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVFIZ
1087.00-24.99(-2.25%)INVESTOR FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.12.2025 | 1087.00 | 1087.00 | 1087.00 | 1087.00 | 3 | 3 261 |
| 05.12.2025 | 1074.11 | 1111.99 | 1074.10 | 1111.99 | 15 | 16 263 |
| 04.12.2025 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 2 | 2 200 |
| 02.12.2025 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 5 | 5 705 |
| 01.12.2025 | 1112.10 | 1112.10 | 1112.10 | 1112.10 | 10 | 11 121 |
| 27.11.2025 | 1104.16 | 1104.16 | 1104.16 | 1104.16 | 3 | 3 312 |
| 26.11.2025 | 1104.46 | 1104.46 | 1104.46 | 1104.46 | 1 | 1 104 |
| 24.11.2025 | 1101.00 | 1101.00 | 1101.00 | 1101.00 | 4 | 4 404 |
| 20.11.2025 | 1108.10 | 1108.10 | 1102.10 | 1102.10 | 7 | 7 733 |
| 18.11.2025 | 1041.10 | 1041.10 | 1041.10 | 1041.10 | 12 | 12 493 |
| 13.11.2025 | 1109.10 | 1109.10 | 1109.10 | 1109.10 | 5 | 5 546 |
| 07.11.2025 | 1048.25 | 1048.35 | 1048.25 | 1048.35 | 9 | 9 435 |
| 29.10.2025 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 1 | 1 099 |
| 28.10.2025 | 1062.10 | 1062.10 | 1061.20 | 1061.20 | 60 | 63 725 |
| 23.10.2025 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 2 | 2 110 |
| 17.10.2025 | 1040.25 | 1040.25 | 1040.25 | 1040.25 | 1 | 1 040 |
| 16.10.2025 | 1034.10 | 1108.90 | 1034.10 | 1108.90 | 9 | 9 606 |
| 15.10.2025 | 1033.10 | 1033.10 | 1033.10 | 1033.10 | 10 | 10 331 |
| 09.10.2025 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 35 | 38 500 |
| 07.10.2025 | 1099.00 | 1099.00 | 1099.00 | 1099.00 | 2 | 2 198 |
| 29.09.2025 | 1060.11 | 1085.75 | 1060.11 | 1085.75 | 12 | 12 773 |
| 26.09.2025 | 1080.15 | 1080.15 | 1080.15 | 1080.15 | 3 | 3 240 |
| 25.09.2025 | 1047.10 | 1047.10 | 1045.00 | 1045.00 | 45 | 47 099 |
| 05.09.2025 | 1083.10 | 1083.10 | 1082.10 | 1082.10 | 6 | 6 498 |
| 04.09.2025 | 1093.90 | 1093.90 | 1023.40 | 1023.40 | 9 | 9 775 |
| 29.08.2025 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 2 | 2 160 |
| 27.08.2025 | 1040.10 | 1040.10 | 1040.10 | 1040.10 | 15 | 15 602 |
| 13.08.2025 | 1084.15 | 1084.15 | 1079.00 | 1079.00 | 15 | 16 234 |
| 11.08.2025 | 1081.15 | 1081.15 | 1081.15 | 1081.15 | 2 | 2 162 |
| 06.08.2025 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 10 | 10 500 |
| 01.08.2025 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 10 | 10 700 |
| 23.07.2025 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 27 | 28 890 |
| 16.07.2025 | 1071.52 | 1071.52 | 1071.51 | 1071.51 | 6 | 6 429 |
| 11.07.2025 | 1071.40 | 1071.40 | 1071.11 | 1071.11 | 7 | 7 499 |
| 10.07.2025 | 1033.10 | 1073.03 | 1033.10 | 1073.03 | 14 | 14 859 |
| 08.07.2025 | 966.10 | 966.10 | 966.10 | 966.10 | 65 | 62 797 |
| 04.07.2025 | 1007.10 | 1007.10 | 1007.10 | 1007.10 | 20 | 20 142 |
| 25.06.2025 | 1042.10 | 1042.10 | 1042.10 | 1042.10 | 16 | 16 674 |
| 17.06.2025 | 1057.95 | 1057.95 | 1057.85 | 1057.85 | 4 | 4 232 |
| 06.06.2025 | 1057.46 | 1058.26 | 1057.00 | 1058.26 | 21 | 22 204 |
| 03.06.2025 | 1059.10 | 1059.10 | 1059.10 | 1059.10 | 31 | 32 832 |
| 23.05.2025 | 1048.10 | 1048.10 | 1048.10 | 1048.10 | 4 | 4 192 |
| 06.05.2025 | 1051.26 | 1051.26 | 1048.25 | 1048.25 | 14 | 14 704 |
| 15.04.2025 | 1020.12 | 1020.12 | 1020.12 | 1020.12 | 1 | 1 020 |
| 14.04.2025 | 1006.10 | 1006.10 | 1005.29 | 1005.29 | 5 | 5 027 |
| 09.04.2025 | 1036.00 | 1036.00 | 1033.00 | 1033.25 | 13 | 13 441 |
| 08.04.2025 | 1042.00 | 1042.00 | 1040.00 | 1040.00 | 20 | 20 819 |
| 07.04.2025 | 1037.00 | 1037.00 | 1037.00 | 1037.00 | 4 | 4 148 |
| 20.03.2025 | 1052.10 | 1052.10 | 1052.10 | 1052.10 | 2 | 2 104 |
| 06.03.2025 | 1060.10 | 1060.10 | 1056.10 | 1056.10 | 8 | 8 464 |
Biznesradar bez reklam? Sprawdź BR Plus
