Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVFIZ
1121.45-0.05(-0.00%)INVESTOR FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2025 | 1106.10 | 1107.25 | 1106.10 | 1107.25 | 5 | 5 534 |
| 18.12.2025 | 1115.00 | 1115.00 | 1115.00 | 1115.00 | 4 | 4 460 |
| 17.12.2025 | 1112.26 | 1115.00 | 1112.26 | 1115.00 | 4 | 4 457 |
| 16.12.2025 | 1110.25 | 1113.60 | 1110.25 | 1110.50 | 8 | 8 896 |
| 12.12.2025 | 1112.56 | 1112.66 | 1111.95 | 1111.95 | 24 | 26 698 |
| 10.12.2025 | 1111.60 | 1111.60 | 1111.60 | 1111.60 | 3 | 3 335 |
| 09.12.2025 | 1087.00 | 1087.00 | 1087.00 | 1087.00 | 1 | 1 087 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
