Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVGLDFIZ
3736.46-3.55(-0.09%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.02.2026 | 3741.26 | 3741.26 | 3736.46 | 3736.46 | 4 | 14 956 |
| 23.02.2026 | 3740.01 | 3740.01 | 3740.01 | 3740.01 | 4 | 14 960 |
| 13.02.2026 | 3661.46 | 3661.46 | 3661.46 | 3661.46 | 3 | 10 984 |
| 06.02.2026 | 3611.01 | 3659.97 | 3611.00 | 3659.97 | 3 | 10 882 |
| 05.02.2026 | 3610.75 | 3610.75 | 3610.05 | 3610.05 | 5 | 18 052 |
| 04.02.2026 | 3690.66 | 3690.66 | 3690.66 | 3690.66 | 1 | 3 691 |
| 02.02.2026 | 3738.99 | 3738.99 | 3500.00 | 3541.00 | 19 | 67 549 |
| 29.01.2026 | 4120.00 | 4229.99 | 3960.25 | 3960.25 | 7 | 28 741 |
| 28.01.2026 | 3950.00 | 4049.00 | 3950.00 | 4048.00 | 5 | 20 144 |
| 26.01.2026 | 3790.00 | 3810.00 | 3790.00 | 3810.00 | 55 | 208 950 |
| 20.01.2026 | 3592.45 | 3592.45 | 3590.76 | 3590.76 | 5 | 17 957 |
| 16.01.2026 | 3551.25 | 3551.25 | 3538.50 | 3538.50 | 8 | 28 347 |
| 14.01.2026 | 3544.00 | 3544.00 | 3544.00 | 3544.00 | 1 | 3 544 |
| 13.01.2026 | 3510.00 | 3510.00 | 3510.00 | 3510.00 | 5 | 17 550 |
| 09.01.2026 | 3420.35 | 3450.00 | 3420.35 | 3450.00 | 35 | 120 718 |
| 08.01.2026 | 3410.25 | 3410.25 | 3405.25 | 3405.25 | 6 | 20 439 |
| 07.01.2026 | 3341.76 | 3424.99 | 3277.10 | 3410.25 | 25 | 83 648 |
| 30.12.2025 | 3353.85 | 3353.85 | 3353.85 | 3353.85 | 1 | 3 354 |
| 29.12.2025 | 3250.00 | 3351.75 | 3250.00 | 3351.15 | 34 | 110 804 |
| 23.12.2025 | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 5 | 17 000 |
| 15.12.2025 | 3333.00 | 3333.00 | 3333.00 | 3333.00 | 1 | 3 333 |
| 12.12.2025 | 3299.97 | 3320.10 | 3299.97 | 3320.00 | 25 | 82 589 |
| 11.12.2025 | 3001.10 | 3255.00 | 3001.10 | 3255.00 | 12 | 36 462 |
| 28.11.2025 | 3215.00 | 3219.00 | 3201.95 | 3201.95 | 13 | 41 790 |
| 26.11.2025 | 3198.00 | 3200.00 | 3198.00 | 3200.00 | 2 | 6 398 |
| 24.11.2025 | 3019.10 | 3019.10 | 3019.10 | 3019.10 | 1 | 3 019 |
| 21.11.2025 | 3002.25 | 3002.25 | 3002.24 | 3002.24 | 20 | 60 045 |
| 18.11.2025 | 3001.10 | 3001.10 | 3001.10 | 3001.10 | 14 | 42 015 |
| 12.11.2025 | 3200.00 | 3200.15 | 3196.25 | 3196.25 | 7 | 22 395 |
| 10.11.2025 | 3150.00 | 3150.00 | 3150.00 | 3150.00 | 2 | 6 300 |
| 07.11.2025 | 2950.15 | 2950.15 | 2950.15 | 2950.15 | 5 | 14 751 |
| 23.10.2025 | 3150.00 | 3155.85 | 3150.00 | 3150.00 | 30 | 94 514 |
| 17.10.2025 | 3274.00 | 3285.15 | 3274.00 | 3285.15 | 11 | 36 025 |
| 16.10.2025 | 3200.00 | 3200.00 | 3100.66 | 3100.66 | 9 | 28 502 |
| 15.10.2025 | 3197.75 | 3200.00 | 3197.75 | 3200.00 | 5 | 15 998 |
| 14.10.2025 | 3150.00 | 3150.00 | 3150.00 | 3150.00 | 2 | 6 300 |
| 10.10.2025 | 2911.10 | 3100.00 | 2911.10 | 3100.00 | 6 | 17 794 |
| 09.10.2025 | 3099.00 | 3100.00 | 3099.00 | 3100.00 | 5 | 15 499 |
| 07.10.2025 | 3029.00 | 3030.00 | 3029.00 | 3030.00 | 12 | 36 355 |
| 30.09.2025 | 2916.00 | 2916.00 | 2916.00 | 2916.00 | 10 | 29 160 |
| 29.09.2025 | 2862.90 | 2874.90 | 2820.00 | 2820.00 | 16 | 45 652 |
| 26.09.2025 | 2703.10 | 2703.10 | 2700.00 | 2700.00 | 251 | 677 809 |
| 22.09.2025 | 2750.10 | 2750.10 | 2750.10 | 2750.10 | 1 | 2 750 |
| 17.09.2025 | 2850.00 | 2850.00 | 2850.00 | 2850.00 | 8 | 22 800 |
| 16.09.2025 | 2800.00 | 2800.00 | 2800.00 | 2800.00 | 64 | 179 200 |
| 15.09.2025 | 2800.00 | 2800.00 | 2800.00 | 2800.00 | 19 | 53 200 |
| 11.09.2025 | 2750.00 | 2800.00 | 2750.00 | 2800.00 | 9 | 24 844 |
| 09.09.2025 | 2770.00 | 2770.00 | 2770.00 | 2770.00 | 10 | 27 700 |
| 08.09.2025 | 2721.00 | 2721.00 | 2700.00 | 2700.00 | 9 | 24 334 |
| 05.09.2025 | 2774.99 | 2777.00 | 2774.99 | 2777.00 | 38 | 105 457 |
Biznesradar bez reklam? Sprawdź BR Plus
