Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVPEFIZ
830.00+5.00(+0.61%)INVESTOR PRIVATE EQ FIZ AN (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 830.00 | 830.00 | 830.00 | 830.00 | 17 | 14 110 |
12.04.2024 | 825.00 | 825.00 | 825.00 | 825.00 | 20 | 16 500 |
22.03.2024 | 840.20 | 845.00 | 840.20 | 845.00 | 12 | 10 126 |
04.03.2024 | 845.00 | 845.00 | 840.20 | 840.20 | 11 | 9 252 |
01.03.2024 | 845.54 | 858.50 | 845.00 | 845.00 | 58 | 49 469 |
02.02.2024 | 820.10 | 850.00 | 820.10 | 850.00 | 17 | 14 275 |
30.01.2024 | 804.00 | 820.00 | 804.00 | 820.00 | 4 | 3 248 |
26.01.2024 | 799.41 | 819.92 | 799.41 | 814.80 | 63 | 51 252 |
25.01.2024 | 810.00 | 810.00 | 751.01 | 797.99 | 75 | 59 192 |
18.01.2024 | 815.00 | 815.00 | 815.00 | 815.00 | 3 | 2 445 |
12.01.2024 | 801.00 | 819.92 | 801.00 | 819.92 | 18 | 14 664 |
11.01.2024 | 810.00 | 810.00 | 810.00 | 810.00 | 3 | 2 430 |
29.12.2023 | 803.00 | 803.00 | 803.00 | 803.00 | 1 | 803 |
20.12.2023 | 833.24 | 833.24 | 813.30 | 813.30 | 7 | 5 753 |
18.12.2023 | 825.00 | 825.00 | 825.00 | 825.00 | 15 | 12 375 |
13.12.2023 | 825.04 | 825.04 | 825.04 | 825.04 | 13 | 10 726 |
11.12.2023 | 816.85 | 816.85 | 805.10 | 805.10 | 15 | 12 229 |
06.12.2023 | 818.90 | 818.90 | 818.90 | 818.90 | 4 | 3 276 |
28.11.2023 | 809.67 | 818.90 | 809.67 | 818.90 | 51 | 41 480 |
24.11.2023 | 797.37 | 797.37 | 797.37 | 797.37 | 5 | 3 987 |
20.11.2023 | 785.00 | 797.37 | 785.00 | 797.37 | 21 | 16 732 |
16.11.2023 | 789.17 | 804.55 | 789.17 | 790.00 | 48 | 38 252 |
15.11.2023 | 756.38 | 778.92 | 756.38 | 778.92 | 42 | 32 256 |
13.11.2023 | 771.00 | 771.00 | 741.00 | 741.00 | 16 | 11 916 |
10.11.2023 | 724.60 | 724.60 | 724.60 | 724.60 | 15 | 10 869 |
03.11.2023 | 696.93 | 712.31 | 696.93 | 712.31 | 34 | 23 926 |
26.10.2023 | 696.93 | 696.93 | 696.93 | 696.93 | 15 | 10 454 |
16.10.2023 | 711.00 | 711.00 | 675.00 | 711.00 | 33 | 23 376 |
13.10.2023 | 711.00 | 711.00 | 711.00 | 711.00 | 11 | 7 821 |
11.10.2023 | 710.00 | 710.00 | 710.00 | 710.00 | 2 | 1 420 |
06.10.2023 | 717.00 | 717.00 | 714.00 | 714.00 | 18 | 12 891 |
04.10.2023 | 717.00 | 717.00 | 717.00 | 717.00 | 6 | 4 302 |
03.10.2023 | 717.43 | 725.00 | 717.43 | 725.00 | 23 | 16 569 |
28.09.2023 | 722.00 | 722.00 | 722.00 | 722.00 | 14 | 10 108 |
15.09.2023 | 726.00 | 726.00 | 726.00 | 726.00 | 6 | 4 356 |
14.09.2023 | 726.00 | 726.00 | 726.00 | 726.00 | 5 | 3 630 |
11.09.2023 | 726.00 | 726.00 | 726.00 | 726.00 | 13 | 9 438 |
31.08.2023 | 743.00 | 743.00 | 743.00 | 743.00 | 1 | 743 |
30.08.2023 | 768.10 | 768.10 | 740.00 | 740.00 | 51 | 38 553 |
29.08.2023 | 768.10 | 768.10 | 768.10 | 768.10 | 4 | 3 072 |
16.08.2023 | 775.00 | 775.00 | 775.00 | 775.00 | 1 | 775 |
10.08.2023 | 770.01 | 770.01 | 770.01 | 770.01 | 1 | 770 |
09.08.2023 | 767.20 | 767.20 | 766.00 | 766.50 | 22 | 16 865 |
02.08.2023 | 766.10 | 766.10 | 766.10 | 766.10 | 1 | 766 |
21.07.2023 | 770.00 | 770.00 | 770.00 | 770.00 | 2 | 1 540 |
17.07.2023 | 834.00 | 834.00 | 834.00 | 834.00 | 1 | 834 |
13.07.2023 | 773.00 | 773.80 | 773.00 | 773.80 | 25 | 19 336 |
05.07.2023 | 722.55 | 777.00 | 722.55 | 777.00 | 29 | 21 224 |
04.07.2023 | 722.00 | 722.00 | 722.00 | 722.00 | 3 | 2 166 |
26.06.2023 | 704.00 | 741.00 | 704.00 | 722.00 | 49 | 35 496 |
Biznesradar bez reklam? Sprawdź BR Plus