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
3150.00-135.15(-4.11%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2023 | 1629.90 | 1629.90 | 1629.00 | 1629.00 | 2 | 3 259 |
| 20.10.2023 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 3 | 4 800 |
| 19.10.2023 | 1547.10 | 1547.10 | 1547.10 | 1547.10 | 7 | 10 830 |
| 18.10.2023 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 2 | 3 200 |
| 16.10.2023 | 1598.99 | 1599.00 | 1598.99 | 1599.00 | 102 | 163 098 |
| 13.10.2023 | 1562.15 | 1562.15 | 1562.15 | 1562.15 | 1 | 1 562 |
| 02.10.2023 | 1562.13 | 1562.16 | 1562.13 | 1562.15 | 5 | 7 811 |
| 28.09.2023 | 1584.11 | 1584.11 | 1584.11 | 1584.11 | 4 | 6 336 |
| 27.09.2023 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 3 | 4 800 |
| 26.09.2023 | 1635.00 | 1648.99 | 1635.00 | 1648.99 | 2 | 3 284 |
Biznesradar bez reklam? Sprawdź BR Plus
