Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVFIZ
1024.45+10.35(+1.02%)INVESTOR FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 1026.00 | 1026.00 | 1024.45 | 1024.45 | 21 | 21 528 |
19.04.2024 | 1014.10 | 1014.10 | 1014.10 | 1014.10 | 4 | 4 056 |
18.04.2024 | 1026.55 | 1026.55 | 1026.55 | 1026.55 | 1 | 1 027 |
17.04.2024 | 1026.36 | 1026.36 | 1026.36 | 1026.36 | 1 | 1 026 |
16.04.2024 | 1029.00 | 1029.00 | 1029.00 | 1029.00 | 6 | 6 174 |
12.04.2024 | 1029.00 | 1029.00 | 1029.00 | 1029.00 | 9 | 9 261 |
03.04.2024 | 1026.65 | 1026.65 | 1011.45 | 1011.45 | 15 | 15 321 |
26.03.2024 | 1016.09 | 1016.09 | 1016.09 | 1016.09 | 1 | 1 016 |
14.03.2024 | 1016.86 | 1016.86 | 1016.86 | 1016.86 | 10 | 10 169 |
07.03.2024 | 1016.20 | 1016.20 | 1016.20 | 1016.20 | 5 | 5 081 |
04.03.2024 | 1015.99 | 1015.99 | 1015.10 | 1015.10 | 18 | 18 285 |
29.02.2024 | 1007.10 | 1007.10 | 1006.10 | 1006.10 | 5 | 5 033 |
28.02.2024 | 1009.80 | 1009.80 | 1009.80 | 1009.80 | 3 | 3 029 |
27.02.2024 | 1008.20 | 1009.65 | 1008.20 | 1009.65 | 4 | 4 037 |
26.02.2024 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 3 | 3 027 |
23.02.2024 | 1008.91 | 1008.91 | 1008.91 | 1008.91 | 2 | 2 018 |
21.02.2024 | 1004.50 | 1004.50 | 1003.85 | 1003.85 | 15 | 15 063 |
20.02.2024 | 1005.80 | 1005.80 | 1005.80 | 1005.80 | 6 | 6 035 |
16.02.2024 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 2 | 2 016 |
08.02.2024 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 3 | 3 024 |
07.02.2024 | 1007.90 | 1007.90 | 1007.90 | 1007.90 | 2 | 2 016 |
02.02.2024 | 1005.00 | 1006.16 | 1005.00 | 1006.16 | 4 | 4 022 |
31.01.2024 | 996.10 | 999.99 | 996.10 | 999.99 | 15 | 14 969 |
25.01.2024 | 999.15 | 999.15 | 998.15 | 998.15 | 20 | 19 980 |
15.01.2024 | 1000.00 | 1000.00 | 998.15 | 998.15 | 7 | 6 996 |
11.01.2024 | 999.25 | 999.25 | 999.25 | 999.25 | 2 | 1 999 |
10.01.2024 | 999.90 | 999.90 | 999.90 | 999.90 | 2 | 2 000 |
09.01.2024 | 996.10 | 996.10 | 996.10 | 996.10 | 6 | 5 977 |
02.01.2024 | 913.10 | 913.10 | 913.00 | 913.00 | 40 | 36 521 |
22.12.2023 | 975.10 | 975.10 | 975.10 | 975.10 | 20 | 19 502 |
20.12.2023 | 987.20 | 987.20 | 987.20 | 987.20 | 2 | 1 974 |
19.12.2023 | 987.26 | 987.26 | 982.10 | 982.10 | 10 | 9 859 |
18.12.2023 | 987.10 | 991.90 | 987.10 | 988.11 | 9 | 8 904 |
15.12.2023 | 989.16 | 989.16 | 989.15 | 989.15 | 6 | 5 935 |
14.12.2023 | 988.15 | 988.15 | 986.16 | 986.16 | 7 | 6 909 |
08.12.2023 | 986.16 | 986.16 | 986.16 | 986.16 | 11 | 10 848 |
07.12.2023 | 987.00 | 987.00 | 987.00 | 987.00 | 22 | 21 714 |
04.12.2023 | 987.10 | 987.10 | 987.10 | 987.10 | 5 | 4 936 |
30.11.2023 | 976.00 | 976.00 | 976.00 | 976.00 | 3 | 2 928 |
16.11.2023 | 980.00 | 980.00 | 980.00 | 980.00 | 70 | 68 600 |
15.11.2023 | 978.00 | 980.00 | 977.11 | 980.00 | 145 | 142 031 |
03.11.2023 | 981.36 | 981.36 | 981.17 | 981.17 | 14 | 13 738 |
02.11.2023 | 979.10 | 979.10 | 979.10 | 979.10 | 25 | 24 478 |
18.10.2023 | 967.10 | 971.10 | 967.10 | 967.10 | 25 | 24 207 |
16.10.2023 | 926.11 | 926.11 | 926.11 | 926.11 | 3 | 2 778 |
10.10.2023 | 975.10 | 975.10 | 974.05 | 974.05 | 10 | 9 743 |
02.10.2023 | 947.10 | 947.10 | 947.10 | 947.10 | 3 | 2 841 |
29.09.2023 | 945.10 | 945.10 | 945.10 | 945.10 | 9 | 8 506 |
28.09.2023 | 963.10 | 963.10 | 963.10 | 963.10 | 11 | 10 594 |
26.09.2023 | 967.10 | 967.10 | 967.10 | 967.10 | 20 | 19 342 |
Biznesradar bez reklam? Sprawdź BR Plus