Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVGLDFIZ
1921.00+1.10(+0.06%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 1919.00 | 1921.00 | 1919.00 | 1921.00 | 15 | 28 787 |
17.04.2024 | 1836.10 | 1919.90 | 1829.10 | 1919.90 | 11 | 20 236 |
12.04.2024 | 1920.00 | 1920.00 | 1920.00 | 1920.00 | 2 | 3 840 |
10.04.2024 | 1900.00 | 1900.00 | 1900.00 | 1900.00 | 1 | 1 900 |
08.04.2024 | 1880.00 | 1890.00 | 1880.00 | 1890.00 | 45 | 84 781 |
05.04.2024 | 1820.10 | 1820.10 | 1820.10 | 1820.10 | 20 | 36 402 |
04.04.2024 | 1761.10 | 1854.90 | 1746.10 | 1854.90 | 39 | 69 200 |
28.03.2024 | 1798.00 | 1800.00 | 1798.00 | 1800.00 | 10 | 17 996 |
26.03.2024 | 1775.00 | 1779.00 | 1775.00 | 1779.00 | 6 | 10 670 |
25.03.2024 | 1765.00 | 1765.00 | 1760.00 | 1760.00 | 16 | 28 195 |
22.03.2024 | 1749.00 | 1749.00 | 1749.00 | 1749.00 | 5 | 8 745 |
20.03.2024 | 1760.26 | 1760.26 | 1757.75 | 1757.75 | 11 | 19 351 |
15.03.2024 | 1746.86 | 1746.86 | 1741.45 | 1741.45 | 18 | 31 432 |
11.03.2024 | 1760.00 | 1790.00 | 1760.00 | 1790.00 | 13 | 22 970 |
07.03.2024 | 1711.10 | 1750.00 | 1711.10 | 1750.00 | 13 | 22 701 |
06.03.2024 | 1725.00 | 1740.00 | 1725.00 | 1740.00 | 15 | 26 025 |
05.03.2024 | 1725.00 | 1725.00 | 1725.00 | 1725.00 | 2 | 3 450 |
04.03.2024 | 1671.45 | 1712.00 | 1671.10 | 1712.00 | 15 | 25 402 |
01.03.2024 | 1669.91 | 1669.91 | 1669.91 | 1669.91 | 3 | 5 010 |
29.02.2024 | 1669.91 | 1669.91 | 1669.91 | 1669.91 | 4 | 6 680 |
28.02.2024 | 1660.46 | 1660.46 | 1660.46 | 1660.46 | 3 | 4 981 |
27.02.2024 | 1612.10 | 1612.10 | 1612.10 | 1612.10 | 2 | 3 224 |
23.02.2024 | 1665.00 | 1665.00 | 1660.00 | 1660.00 | 31 | 51 526 |
22.02.2024 | 1661.00 | 1662.00 | 1661.00 | 1662.00 | 5 | 8 307 |
20.02.2024 | 1660.00 | 1660.00 | 1652.25 | 1652.25 | 11 | 18 207 |
19.02.2024 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 4 | 6 600 |
16.02.2024 | 1649.00 | 1649.00 | 1589.11 | 1631.00 | 14 | 22 681 |
15.02.2024 | 1660.00 | 1660.00 | 1613.10 | 1613.10 | 15 | 24 478 |
14.02.2024 | 1642.20 | 1642.20 | 1642.20 | 1642.20 | 1 | 1 642 |
13.02.2024 | 1660.75 | 1660.75 | 1660.46 | 1660.46 | 7 | 11 624 |
02.02.2024 | 1676.10 | 1676.10 | 1674.10 | 1674.10 | 2 | 3 350 |
31.01.2024 | 1586.11 | 1586.11 | 1586.11 | 1586.11 | 2 | 3 172 |
29.01.2024 | 1666.15 | 1666.15 | 1665.15 | 1665.15 | 2 | 3 331 |
26.01.2024 | 1650.26 | 1650.26 | 1650.25 | 1650.25 | 4 | 6 601 |
09.01.2024 | 1571.10 | 1670.00 | 1571.10 | 1670.00 | 9 | 14 531 |
05.01.2024 | 1680.00 | 1680.00 | 1680.00 | 1680.00 | 5 | 8 400 |
02.01.2024 | 1710.00 | 1710.00 | 1710.00 | 1710.00 | 1 | 1 710 |
29.12.2023 | 1650.00 | 1705.00 | 1650.00 | 1705.00 | 6 | 9 955 |
19.12.2023 | 1660.15 | 1699.00 | 1660.15 | 1699.00 | 2 | 3 359 |
18.12.2023 | 1670.00 | 1683.15 | 1670.00 | 1683.15 | 10 | 16 792 |
15.12.2023 | 1670.00 | 1670.00 | 1670.00 | 1670.00 | 1 | 1 670 |
14.12.2023 | 1657.00 | 1657.00 | 1657.00 | 1657.00 | 1 | 1 657 |
13.12.2023 | 1632.10 | 1632.10 | 1626.15 | 1626.15 | 20 | 32 582 |
07.12.2023 | 1652.00 | 1652.00 | 1652.00 | 1652.00 | 2 | 3 304 |
05.12.2023 | 1670.00 | 1670.00 | 1670.00 | 1670.00 | 2 | 3 340 |
04.12.2023 | 1674.00 | 1700.00 | 1674.00 | 1700.00 | 16 | 27 044 |
01.12.2023 | 1669.00 | 1669.00 | 1669.00 | 1669.00 | 20 | 33 380 |
29.11.2023 | 1658.00 | 1660.00 | 1658.00 | 1660.00 | 3 | 4 976 |
28.11.2023 | 1649.00 | 1649.00 | 1649.00 | 1649.00 | 8 | 13 192 |
30.10.2023 | 1620.00 | 1649.00 | 1620.00 | 1649.00 | 4 | 6 538 |
Biznesradar bez reklam? Sprawdź BR Plus