Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVGLDFIZ
2210.00+9.55(+0.43%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.10.2024 | 2210.00 | 2210.00 | 2210.00 | 2210.00 | 1 | 2 210 |
| 29.10.2024 | 2200.45 | 2200.45 | 2200.45 | 2200.45 | 10 | 22 005 |
| 22.10.2024 | 2168.00 | 2170.00 | 2168.00 | 2170.00 | 4 | 8 678 |
| 17.10.2024 | 2150.00 | 2150.00 | 2150.00 | 2150.00 | 2 | 4 300 |
| 16.10.2024 | 2060.25 | 2060.25 | 2060.25 | 2060.25 | 2 | 4 121 |
| 11.10.2024 | 2130.00 | 2130.00 | 2130.00 | 2130.00 | 2 | 4 260 |
| 08.10.2024 | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 7 | 14 840 |
| 04.10.2024 | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 4 | 8 480 |
| 03.10.2024 | 2099.90 | 2113.24 | 2099.90 | 2113.24 | 40 | 84 009 |
| 02.10.2024 | 2070.00 | 2099.90 | 1997.00 | 2099.90 | 17 | 34 601 |
| 26.09.2024 | 2040.00 | 2040.00 | 2036.45 | 2036.45 | 9 | 18 336 |
| 25.09.2024 | 2097.00 | 2097.00 | 2097.00 | 2097.00 | 9 | 18 873 |
| 24.09.2024 | 2020.00 | 2020.00 | 2007.00 | 2007.00 | 24 | 48 233 |
| 23.09.2024 | 2086.66 | 2086.66 | 2020.00 | 2020.00 | 50 | 101 459 |
| 20.09.2024 | 2082.45 | 2082.45 | 2076.45 | 2076.45 | 10 | 20 789 |
| 18.09.2024 | 2060.00 | 2060.00 | 2060.00 | 2060.00 | 1 | 2 060 |
| 16.09.2024 | 2050.01 | 2050.01 | 2050.01 | 2050.01 | 2 | 4 100 |
| 12.09.2024 | 2042.95 | 2042.95 | 2042.95 | 2042.95 | 4 | 8 172 |
| 11.09.2024 | 2015.45 | 2015.45 | 2015.45 | 2015.45 | 1 | 2 015 |
| 10.09.2024 | 2010.45 | 2010.45 | 2010.45 | 2010.45 | 2 | 4 021 |
| 06.09.2024 | 2010.45 | 2010.45 | 2010.45 | 2010.45 | 1 | 2 010 |
| 05.09.2024 | 2007.00 | 2007.00 | 2001.20 | 2001.30 | 9 | 18 020 |
| 04.09.2024 | 1916.10 | 1999.99 | 1911.11 | 1999.99 | 13 | 25 490 |
| 02.09.2024 | 1987.00 | 1987.00 | 1987.00 | 1987.00 | 3 | 5 961 |
| 26.08.2024 | 1995.00 | 1995.00 | 1995.00 | 1995.00 | 1 | 1 995 |
| 22.08.2024 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 10 | 20 000 |
| 19.08.2024 | 1998.00 | 2010.00 | 1998.00 | 2010.00 | 11 | 22 086 |
| 12.08.2024 | 1956.25 | 1956.25 | 1956.25 | 1956.25 | 1 | 1 956 |
| 09.08.2024 | 1940.01 | 1940.01 | 1940.01 | 1940.01 | 4 | 7 760 |
| 05.08.2024 | 1945.26 | 1945.26 | 1915.00 | 1915.00 | 10 | 19 272 |
| 29.07.2024 | 1920.00 | 1920.00 | 1920.00 | 1920.00 | 4 | 7 680 |
| 26.07.2024 | 1906.10 | 1906.10 | 1900.10 | 1900.10 | 20 | 38 071 |
| 25.07.2024 | 1917.00 | 1917.00 | 1912.65 | 1912.65 | 11 | 21 063 |
| 19.07.2024 | 1902.00 | 1902.00 | 1902.00 | 1902.00 | 1 | 1 902 |
| 17.07.2024 | 1996.40 | 2100.00 | 1996.40 | 2100.00 | 18 | 36 595 |
| 15.07.2024 | 1993.00 | 1996.45 | 1993.00 | 1996.45 | 10 | 19 954 |
| 11.07.2024 | 1949.00 | 1949.00 | 1949.00 | 1949.00 | 6 | 11 694 |
| 08.07.2024 | 1949.00 | 1949.00 | 1948.00 | 1948.00 | 10 | 19 488 |
| 04.07.2024 | 1909.00 | 1909.00 | 1909.00 | 1909.00 | 112 | 213 808 |
| 02.07.2024 | 1859.90 | 1859.90 | 1859.90 | 1859.90 | 1 | 1 860 |
| 12.06.2024 | 1889.90 | 1889.90 | 1889.90 | 1889.90 | 4 | 7 560 |
| 11.06.2024 | 1810.00 | 1815.00 | 1810.00 | 1815.00 | 6 | 10 885 |
| 07.06.2024 | 1846.10 | 1846.10 | 1846.10 | 1846.10 | 1 | 1 846 |
| 21.05.2024 | 1958.00 | 1958.00 | 1851.10 | 1955.46 | 25 | 48 731 |
| 17.05.2024 | 1930.45 | 1958.00 | 1930.45 | 1958.00 | 4 | 7 788 |
| 16.05.2024 | 1836.10 | 1836.10 | 1834.95 | 1834.95 | 5 | 9 178 |
| 10.05.2024 | 1918.99 | 1919.00 | 1918.99 | 1919.00 | 19 | 36 461 |
| 29.04.2024 | 1841.45 | 1841.45 | 1841.45 | 1841.45 | 3 | 5 524 |
| 25.04.2024 | 1875.01 | 1875.01 | 1841.45 | 1841.45 | 19 | 35 472 |
| 19.04.2024 | 1919.00 | 1921.00 | 1919.00 | 1921.00 | 15 | 28 787 |
Biznesradar bez reklam? Sprawdź BR Plus
