Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INVGLDFIZ
3201.95+1.95(+0.06%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.08.2020 | 1992.50 | 2023.00 | 1992.50 | 2000.11 | 16 | 32 059 |
| 04.08.2020 | 1935.04 | 1985.00 | 1935.04 | 1985.00 | 7 | 13 802 |
| 03.08.2020 | 1978.90 | 1978.90 | 1978.90 | 1978.90 | 1 | 1 979 |
| 31.07.2020 | 1962.90 | 1979.90 | 1962.90 | 1979.90 | 6 | 11 795 |
| 30.07.2020 | 1921.10 | 1921.10 | 1891.20 | 1891.20 | 12 | 22 875 |
| 29.07.2020 | 1975.00 | 1975.00 | 1975.00 | 1975.00 | 1 | 1 975 |
| 28.07.2020 | 1953.00 | 1971.00 | 1902.20 | 1971.00 | 29 | 55 779 |
| 27.07.2020 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 2 | 3 900 |
| 24.07.2020 | 1883.10 | 1883.10 | 1883.10 | 1883.10 | 10 | 18 831 |
| 23.07.2020 | 1900.00 | 1900.00 | 1900.00 | 1900.00 | 1 | 1 900 |
| 22.07.2020 | 1880.00 | 1899.00 | 1880.00 | 1899.00 | 18 | 34 163 |
| 21.07.2020 | 1877.90 | 1877.90 | 1877.90 | 1877.90 | 2 | 3 756 |
| 20.07.2020 | 1821.11 | 1844.90 | 1800.00 | 1844.90 | 89 | 161 656 |
| 17.07.2020 | 1802.10 | 1802.10 | 1802.10 | 1802.10 | 3 | 5 406 |
| 08.07.2020 | 1850.00 | 1850.00 | 1850.00 | 1850.00 | 14 | 25 900 |
| 07.07.2020 | 1806.00 | 1826.00 | 1806.00 | 1825.00 | 36 | 65 433 |
| 06.07.2020 | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 2 | 3 560 |
| 02.07.2020 | 1806.99 | 1807.00 | 1806.99 | 1807.00 | 7 | 12 649 |
| 30.06.2020 | 1800.00 | 1800.00 | 1800.00 | 1800.00 | 3 | 5 400 |
| 24.06.2020 | 1800.00 | 1801.00 | 1800.00 | 1800.00 | 3 | 5 401 |
| 23.06.2020 | 1783.12 | 1800.00 | 1783.12 | 1800.00 | 24 | 42 888 |
| 22.06.2020 | 1782.90 | 1782.90 | 1782.50 | 1782.60 | 6 | 10 696 |
| 19.06.2020 | 1721.10 | 1721.10 | 1721.10 | 1721.10 | 6 | 10 327 |
| 12.06.2020 | 1751.00 | 1751.00 | 1722.11 | 1722.11 | 17 | 29 598 |
| 10.06.2020 | 1737.00 | 1737.00 | 1737.00 | 1737.00 | 6 | 10 422 |
| 05.06.2020 | 1745.00 | 1745.00 | 1725.01 | 1725.01 | 13 | 22 536 |
| 03.06.2020 | 1742.01 | 1742.01 | 1742.00 | 1742.00 | 15 | 26 130 |
| 29.05.2020 | 1760.00 | 1760.00 | 1760.00 | 1760.00 | 3 | 5 280 |
| 26.05.2020 | 1725.00 | 1725.00 | 1681.20 | 1725.00 | 50 | 85 475 |
| 25.05.2020 | 1722.11 | 1722.11 | 1722.11 | 1722.11 | 5 | 8 611 |
| 22.05.2020 | 1799.90 | 1799.90 | 1799.90 | 1799.90 | 3 | 5 400 |
| 19.05.2020 | 1726.10 | 1726.10 | 1726.10 | 1726.10 | 5 | 8 631 |
| 15.05.2020 | 1758.00 | 1784.99 | 1758.00 | 1784.99 | 7 | 12 387 |
| 14.05.2020 | 1779.99 | 1780.00 | 1779.99 | 1780.00 | 6 | 10 680 |
| 05.05.2020 | 1756.00 | 1756.00 | 1756.00 | 1756.00 | 1 | 1 756 |
| 24.04.2020 | 1756.01 | 1756.01 | 1756.00 | 1756.00 | 4 | 7 024 |
| 17.04.2020 | 1772.50 | 1772.50 | 1772.50 | 1772.50 | 1 | 1 773 |
| 16.04.2020 | 1799.99 | 1800.00 | 1790.00 | 1790.00 | 13 | 23 390 |
| 14.04.2020 | 1769.99 | 1810.00 | 1769.99 | 1810.00 | 39 | 69 740 |
| 09.04.2020 | 1722.00 | 1738.00 | 1722.00 | 1738.00 | 49 | 85 106 |
| 08.04.2020 | 1720.00 | 1720.00 | 1705.00 | 1705.00 | 2 | 3 425 |
| 06.04.2020 | 1680.00 | 1700.00 | 1680.00 | 1700.00 | 6 | 10 180 |
| 03.04.2020 | 1679.90 | 1679.90 | 1679.90 | 1679.90 | 1 | 1 680 |
| 02.04.2020 | 1640.00 | 1680.00 | 1640.00 | 1680.00 | 12 | 19 780 |
| 27.03.2020 | 1667.00 | 1667.00 | 1659.90 | 1660.00 | 12 | 19 926 |
| 26.03.2020 | 1665.00 | 1665.00 | 1665.00 | 1665.00 | 5 | 8 325 |
| 25.03.2020 | 1639.90 | 1641.09 | 1639.90 | 1641.09 | 2 | 3 281 |
| 24.03.2020 | 1590.00 | 1590.00 | 1590.00 | 1590.00 | 3 | 4 770 |
| 23.03.2020 | 1510.00 | 1565.00 | 1510.00 | 1563.90 | 20 | 30 783 |
| 19.03.2020 | 1520.00 | 1520.00 | 1520.00 | 1520.00 | 3 | 4 560 |
Biznesradar bez reklam? Sprawdź BR Plus
