INVESTA OFFICE FUND (IOF)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
IOF 2018-01-18 00:00:00.110000 4.49 1205061 4.49 4.4 0.899%
IOF 2018-01-18 00:00:00.110000 4.49 1205061 4.49 4.4 0.899%
IOF 2018-01-18 00:00:00.110000 4.49 1205061 4.49 4.4 0.899%
IOF 2018-01-18 00:00:00.110000 4.49 1205061 4.49 4.4 0.899%
IOF 2018-01-17 00:00:00.110000 4.45 1225435 4.47 4.41 0.225%
IOF 2018-01-17 00:00:00.110000 4.45 1225435 4.47 4.41 0.225%
IOF 2018-01-17 00:00:00.110000 4.45 1225435 4.47 4.41 0.225%
IOF 2018-01-17 00:00:00.110000 4.45 1225435 4.47 4.41 0.225%
IOF 2018-01-16 00:00:00.110000 4.44 1198094 4.51 4.43 0%
IOF 2018-01-16 00:00:00.110000 4.44 1198094 4.51 4.43 0%
IOF 2018-01-16 00:00:00.110000 4.44 1198094 4.51 4.43 0%
IOF 2018-01-16 00:00:00.110000 4.44 1198094 4.51 4.43 0%
IOF 2018-01-15 00:00:00.110000 4.44 634233 4.5 4.415 -0.893%
IOF 2018-01-15 00:00:00.110000 4.44 634233 4.5 4.415 -0.893%
IOF 2018-01-15 00:00:00.110000 4.44 634233 4.5 4.415 -0.893%
IOF 2018-01-15 00:00:00.110000 4.44 634233 4.5 4.415 -0.893%
IOF 2018-01-12 00:00:00.110000 4.48 754131 4.535 4.48 -1.104%
IOF 2018-01-12 00:00:00.110000 4.48 754131 4.535 4.48 -1.104%
IOF 2018-01-12 00:00:00.110000 4.48 754131 4.535 4.48 -1.104%
IOF 2018-01-12 00:00:00.110000 4.48 754131 4.535 4.48 -1.104%
IOF 2018-01-11 00:00:00.110000 4.53 1217268 4.55 4.475 0%
IOF 2018-01-11 00:00:00.110000 4.53 1217268 4.55 4.475 0%
IOF 2018-01-11 00:00:00.110000 4.53 1217268 4.55 4.475 0%
IOF 2018-01-11 00:00:00.110000 4.53 1217268 4.55 4.475 0%
IOF 2018-01-10 00:00:00.110000 4.53 1525618 4.58 4.52 -1.307%
IOF 2018-01-10 00:00:00.110000 4.53 1525618 4.58 4.52 -1.307%
IOF 2018-01-10 00:00:00.110000 4.53 1525618 4.58 4.52 -1.307%
IOF 2018-01-10 00:00:00.110000 4.53 1525618 4.58 4.52 -1.307%
IOF 2018-01-09 00:00:00.110000 4.59 809189 4.625 4.575 -0.434%
IOF 2018-01-09 00:00:00.110000 4.59 809189 4.625 4.575 -0.434%
IOF 2018-01-09 00:00:00.110000 4.59 809189 4.625 4.575 -0.434%
IOF 2018-01-09 00:00:00.110000 4.59 809189 4.625 4.575 -0.434%
IOF 2018-01-08 00:00:00.110000 4.61 672265 4.61 4.57 1.319%
IOF 2018-01-08 00:00:00.110000 4.61 672265 4.61 4.57 1.319%
IOF 2018-01-08 00:00:00.110000 4.61 672265 4.61 4.57 1.319%
IOF 2018-01-08 00:00:00.110000 4.61 672265 4.61 4.57 1.319%
IOF 2018-01-05 00:00:00.110000 4.55 521129 4.6 4.54 -0.219%
IOF 2018-01-05 00:00:00.110000 4.55 521129 4.6 4.54 -0.219%
IOF 2018-01-05 00:00:00.110000 4.55 521129 4.6 4.54 -0.219%
IOF 2018-01-05 00:00:00.110000 4.55 521129 4.6 4.54 -0.219%
IOF 2018-01-04 00:00:00.110000 4.56 1295883 4.585 4.55 0%
IOF 2018-01-04 00:00:00.110000 4.56 1295883 4.585 4.55 0%
IOF 2018-01-04 00:00:00.110000 4.56 1295883 4.585 4.55 0%
IOF 2018-01-04 00:00:00.110000 4.56 1295883 4.585 4.55 0%
IOF 2018-01-03 00:00:00.110000 4.56 661232 4.57 4.53 0%
IOF 2018-01-03 00:00:00.110000 4.56 661232 4.57 4.53 0%
IOF 2018-01-03 00:00:00.110000 4.56 661232 4.57 4.53 0%
IOF 2018-01-03 00:00:00.110000 4.56 661232 4.57 4.53 0%
IOF 2018-01-02 00:00:00.110000 4.56 900098 4.58 4.53 0.22%
IOF 2018-01-02 00:00:00.110000 4.56 900098 4.58 4.53 0.22%
IOF 2018-01-02 00:00:00.110000 4.56 900098 4.58 4.53 0.22%
IOF 2018-01-02 00:00:00.110000 4.56 900098 4.58 4.53 0.22%
IOF 2017-12-29 00:00:00.110000 4.55 1384749 4.6 4.53 -0.219%
IOF 2017-12-29 00:00:00.110000 4.55 1384749 4.6 4.53 -0.219%
IOF 2017-12-29 00:00:00.110000 4.55 1384749 4.6 4.53 -0.219%
IOF 2017-12-29 00:00:00.110000 4.55 1384749 4.6 4.53 -0.219%
IOF 2017-12-28 00:00:00.110000 4.56 1115279 4.56 4.5 -1.085%
IOF 2017-12-28 00:00:00.110000 4.56 1115279 4.56 4.5 -1.085%
IOF 2017-12-28 00:00:00.110000 4.56 1115279 4.56 4.5 -1.085%
IOF 2017-12-28 00:00:00.110000 4.56 1115279 4.56 4.5 -1.085%
IOF 2017-12-27 00:00:00.110000 4.61 693516 4.64 4.57 0%
IOF 2017-12-27 00:00:00.110000 4.61 693516 4.64 4.57 0%
IOF 2017-12-27 00:00:00.110000 4.61 693516 4.64 4.57 0%
IOF 2017-12-27 00:00:00.110000 4.61 693516 4.64 4.57 0%
IOF 2017-12-22 00:00:00.110000 4.61 545086 4.68 4.61 -1.073%
IOF 2017-12-22 00:00:00.110000 4.61 545086 4.68 4.61 -1.073%
IOF 2017-12-22 00:00:00.110000 4.61 545086 4.68 4.61 -1.073%
IOF 2017-12-21 00:00:00.110000 4.66 1819640 4.68 4.65 -0.851%
IOF 2017-12-20 00:00:00.110000 4.7 735751 4.74 4.68 -1.053%
IOF 2017-12-19 00:00:00.110000 4.75 1496508 4.75 4.71 0.636%
IOF 2017-12-18 00:00:00.110000 4.72 1908774 4.76 4.67 -0.211%
IOF 2017-12-15 00:00:00.110000 4.73 2432538 4.785 4.72 -1.046%
IOF 2017-12-14 00:00:00.110000 4.78 925848 4.89 4.78 -2.049%
IOF 2017-12-13 00:00:00.110000 4.88 1292461 4.88 4.85 0.412%
IOF 2017-12-12 00:00:00.110000 4.86 1591073 4.88 4.795 0.621%
IOF 2017-12-11 00:00:00.110000 4.83 986335 4.85 4.8 0%
IOF 2017-12-08 00:00:00.110000 4.83 1189855 4.85 4.81 0%
IOF 2017-12-07 00:00:00.110000 4.83 2050721 4.89 4.795 0%
IOF 2017-12-06 00:00:00.110000 4.83 2411110 4.83 4.75 1.258%
IOF 2017-12-05 00:00:00.110000 4.77 1981541 4.78 4.75 0.21%
IOF 2017-12-04 00:00:00.110000 4.76 1823876 4.79 4.73 0%
IOF 2017-12-01 00:00:00.110000 4.76 1649265 4.8 4.74 -0.833%
IOF 2017-11-30 00:00:00.110000 4.8 2640967 4.8 4.71 1.48%
IOF 2017-11-29 00:00:00.110000 4.73 1180475 4.73 4.68 0.638%
IOF 2017-11-28 00:00:00.110000 4.7 1976297 4.74 4.61 0.427%
IOF 2017-11-27 00:00:00.110000 4.68 1280829 4.68 4.61 0.862%
IOF 2017-11-24 00:00:00.110000 4.64 888456 4.64 4.565 0.651%
IOF 2017-11-23 00:00:00.110000 4.61 2009047 4.63 4.575 -0.216%
IOF 2017-11-22 00:00:00.110000 4.62 2633305 4.64 4.56 1.094%
IOF 2017-11-21 00:00:00.110000 4.57 1609033 4.57 4.51 0.44%
IOF 2017-11-17 00:00:00.110000 4.56 1309040 4.63 4.545 0.441%
IOF 2017-11-17 00:00:00.110000 4.56 1309040 4.63 4.545 0.441%
IOF 2017-11-17 00:00:00.110000 4.56 1309040 4.63 4.545 0.441%
IOF 2017-11-16 00:00:00.110000 4.54 1131632 4.59 4.54 -0.873%
IOF 2017-11-15 00:00:00.110000 4.58 1722985 4.61 4.58 -0.435%
IOF 2017-11-14 00:00:00.110000 4.6 1386197 4.61 4.55 -0.433%
IOF 2017-11-13 00:00:00.110000 4.62 1305539 4.64 4.595 0.654%
IOF 2017-11-10 00:00:00.110000 4.59 1194121 4.62 4.57 -0.217%
IOF 2017-11-10 00:00:00.110000 4.59 1194121 4.62 4.57 -0.217%
IOF 2017-11-10 00:00:00.110000 4.59 1194121 4.62 4.57 -0.217%
IOF 2017-11-09 00:00:00.110000 4.6 1161127 4.63 4.575 0.877%
IOF 2017-11-08 00:00:00.110000 4.56 1606001 4.58 4.54 0.22%
IOF 2017-11-07 00:00:00.110000 4.55 616732 4.58 4.54 0.664%
IOF 2017-11-06 00:00:00.110000 4.52 1338014 4.55 4.52 0.444%
IOF 2017-11-03 00:00:00.110000 4.5 1141740 4.53 4.49 0.897%
IOF 2017-11-03 00:00:00.110000 4.5 1141740 4.53 4.49 0.897%
IOF 2017-11-03 00:00:00.110000 4.5 1141740 4.53 4.49 0.897%
IOF 2017-11-02 00:00:00.110000 4.46 2658264 4.49 4.41 -1.327%
IOF 2017-11-01 00:00:00.110000 4.52 1401874 4.54 4.475 0.893%
IOF 2017-10-31 00:00:00.110000 4.48 2470844 4.55 4.46 0.448%
IOF 2017-10-30 00:00:00.110000 4.46 849665 4.475 4.45 0.45%
IOF 2017-10-27 00:00:00.110000 4.44 1670361 4.48 4.42 -0.448%
IOF 2017-10-27 00:00:00.110000 4.44 1670361 4.48 4.42 -0.448%
IOF 2017-10-27 00:00:00.110000 4.44 1670361 4.48 4.42 -0.448%
IOF 2017-10-26 00:00:00.110000 4.46 1441695 4.475 4.44 0.45%
IOF 2017-10-25 00:00:00.110000 4.44 1145182 4.45 4.41 0.452%
IOF 2017-10-24 00:00:00.110000 4.42 1354877 4.43 4.4 0%
IOF 2017-10-23 00:00:00.110000 4.42 1870078 4.47 4.41 -0.674%
IOF 2017-10-20 00:00:00.110000 4.45 1634306 4.48 4.45 -0.224%
IOF 2017-10-20 00:00:00.110000 4.45 1634306 4.48 4.45 -0.224%
IOF 2017-10-20 00:00:00.110000 4.45 1634306 4.48 4.45 -0.224%
IOF 2017-10-19 00:00:00.110000 4.46 1496078 4.475 4.45 0%
IOF 2017-10-18 00:00:00.110000 4.46 2377858 4.48 4.43 0.677%
IOF 2017-10-17 00:00:00.110000 4.43 1128584 4.45 4.425 0%
IOF 2017-10-16 00:00:00.110000 4.43 2418302 4.46 4.42 -0.225%
IOF 2017-10-16 00:00:00.110000 4.43 2418302 4.46 4.42 -0.225%
IOF 2017-10-13 00:00:00.110000 4.44 1227472 4.45 4.42 -0.448%
IOF 2017-10-13 00:00:00.110000 4.44 1227472 4.45 4.42 -0.448%
IOF 2017-10-13 00:00:00.110000 4.44 1227472 4.45 4.42 -0.448%
IOF 2017-10-12 00:00:00.110000 4.46 1230953 4.47 4.44 0.45%
IOF 2017-10-11 00:00:00.110000 4.44 2033170 4.485 4.42 -0.225%
IOF 2017-10-10 00:00:00.110000 4.45 1187021 4.48 4.445 -0.224%
IOF 2017-10-09 00:00:00.110000 4.46 1378053 4.47 4.44 0%
IOF 2017-10-06 00:00:00.110000 4.46 622228 4.47 4.44 0.45%
IOF 2017-10-06 00:00:00.110000 4.46 622228 4.47 4.44 0.45%
IOF 2017-10-06 00:00:00.110000 4.46 622228 4.47 4.44 0.45%
IOF 2017-10-05 00:00:00.110000 4.44 1176951 4.45 4.38 1.37%
IOF 2017-10-04 00:00:00.110000 4.38 2786805 4.46 4.36 -2.667%
IOF 2017-10-03 00:00:00.110000 4.5 962169 4.52 4.46 0%
IOF 2017-10-02 00:00:00.110000 4.5 1380398 4.52 4.49 0%
IOF 2017-09-29 00:00:00.100000 4.5 2647281 4.5 4.45 0.446%
IOF 2017-09-29 00:00:00.100000 4.5 2647281 4.5 4.45 0.446%
IOF 2017-09-29 00:00:00.100000 4.5 2647281 4.5 4.45 0.446%
IOF 2017-09-28 00:00:00.100000 4.48 1208755 4.52 4.475 0.224%
IOF 2017-09-27 00:00:00.100000 4.47 1529879 4.5 4.43 1.591%
IOF 2017-09-26 00:00:00.100000 4.4 1939250 4.42 4.375 0.228%
IOF 2017-09-25 00:00:00.100000 4.39 1457418 4.43 4.39 0.228%
IOF 2017-09-22 00:00:00.100000 4.38 995912 4.44 4.38 -0.68%
IOF 2017-09-22 00:00:00.100000 4.38 995912 4.44 4.38 -0.68%
IOF 2017-09-22 00:00:00.100000 4.38 995912 4.44 4.38 -0.68%
IOF 2017-09-21 00:00:00.100000 4.41 3905044 4.48 4.405 -1.342%
IOF 2017-09-20 00:00:00.100000 4.47 3478969 4.5 4.44 0.449%
IOF 2017-09-19 00:00:00.100000 4.45 3765561 4.5 4.43 -0.891%
IOF 2017-09-18 00:00:00.100000 4.49 2096332 4.515 4.49 -0.222%
IOF 2017-09-15 00:00:00.100000 4.5 15279220 4.52 4.44 0.223%
IOF 2017-09-15 00:00:00.100000 4.5 15279220 4.52 4.44 0.223%
IOF 2017-09-15 00:00:00.100000 4.5 15279220 4.52 4.44 0.223%
IOF 2017-09-14 00:00:00.100000 4.49 2820069 4.505 4.48 -0.222%
IOF 2017-09-13 00:00:00.100000 4.5 2486097 4.525 4.44 0.223%
IOF 2017-09-12 00:00:00.100000 4.49 2094400 4.5 4.45 0%
IOF 2017-09-11 00:00:00.100000 4.49 2960471 4.49 4.46 1.126%
IOF 2017-09-08 00:00:00.100000 4.44 1603797 4.47 4.44 -0.225%
IOF 2017-09-08 00:00:00.100000 4.44 1603797 4.47 4.44 -0.225%
IOF 2017-09-08 00:00:00.100000 4.44 1603797 4.47 4.44 -0.225%
IOF 2017-09-07 00:00:00.100000 4.45 2425192 4.47 4.44 0.225%
IOF 2017-09-06 00:00:00.100000 4.44 4458079 4.47 4.43 -0.671%
IOF 2017-09-05 00:00:00.100000 4.47 2548999 4.485 4.42 0.224%
IOF 2017-09-04 00:00:00.100000 4.46 1480002 4.53 4.445 -1.762%
IOF 2017-09-01 00:00:00.100000 4.54 1778766 4.54 4.51 0.442%
IOF 2017-09-01 00:00:00.100000 4.54 1778766 4.54 4.51 0.442%
IOF 2017-09-01 00:00:00.100000 4.54 1778766 4.54 4.51 0.442%
IOF 2017-08-31 00:00:00.100000 4.52 1665210 4.545 4.51 0%
IOF 2017-08-30 00:00:00.100000 4.52 1563892 4.55 4.46 0.893%
IOF 2017-08-29 00:00:00.100000 4.48 1667017 4.5 4.45 -1.104%
IOF 2017-08-28 00:00:00.100000 4.53 1513950 4.61 4.51 -1.092%
IOF 2017-08-25 00:00:00.100000 4.58 1892014 4.695 4.565 -2.345%
IOF 2017-08-25 00:00:00.100000 4.58 1892014 4.695 4.565 -2.345%
IOF 2017-08-25 00:00:00.100000 4.58 1892014 4.695 4.565 -2.345%
IOF 2017-08-24 00:00:00.100000 4.69 1280654 4.78 4.69 -1.883%
IOF 2017-08-23 00:00:00.100000 4.78 1386184 4.81 4.75 0.632%
IOF 2017-08-22 00:00:00.100000 4.75 1235983 4.78 4.69 0.849%
IOF 2017-08-21 00:00:00.100000 4.71 1548844 4.79 4.71 -1.258%
IOF 2017-08-18 00:00:00.100000 4.77 1010368 4.79 4.72 0%
IOF 2017-08-18 00:00:00.100000 4.77 1010368 4.79 4.72 0%
IOF 2017-08-18 00:00:00.100000 4.77 1010368 4.79 4.72 0%
IOF 2017-08-17 00:00:00.100000 4.77 1354225 4.8 4.73 0%
IOF 2017-08-16 00:00:00.100000 4.77 1445758 4.79 4.72 0.21%
IOF 2017-08-15 00:00:00.100000 4.76 2126146 4.765 4.68 1.709%
IOF 2017-08-14 00:00:00.100000 4.68 866091 4.7 4.635 0.645%
IOF 2017-08-11 00:00:00.100000 4.65 1587038 4.73 4.59 -1.064%
IOF 2017-08-11 00:00:00.100000 4.65 1587038 4.73 4.59 -1.064%
IOF 2017-08-11 00:00:00.100000 4.65 1587038 4.73 4.59 -1.064%
IOF 2017-08-10 00:00:00.100000 4.7 1277875 4.72 4.67 0%
IOF 2017-08-09 00:00:00.100000 4.7 1189015 4.74 4.615 0.213%
IOF 2017-08-08 00:00:00.100000 4.69 995079 4.715 4.64 -0.425%
IOF 2017-08-07 00:00:00.100000 4.71 1216953 4.725 4.69 0.426%
IOF 2017-08-04 00:00:00.100000 4.69 1309850 4.71 4.62 0.214%
IOF 2017-08-04 00:00:00.100000 4.69 1309850 4.71 4.62 0.214%
IOF 2017-08-04 00:00:00.100000 4.69 1309850 4.71 4.62 0.214%
IOF 2017-08-03 00:00:00.100000 4.68 1270616 4.68 4.575 0.645%
IOF 2017-08-02 00:00:00.100000 4.65 1704690 4.68 4.6 0%