Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVGLDFIZ
2800.00+30.00(+1.08%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.12.2022 | 1506.90 | 1507.89 | 1506.90 | 1507.89 | 6 | 9 044 |
| 02.12.2022 | 1499.00 | 1499.00 | 1484.10 | 1484.10 | 23 | 34 432 |
| 01.12.2022 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 10 | 14 800 |
| 22.11.2022 | 1458.10 | 1458.10 | 1458.10 | 1458.10 | 11 | 16 039 |
| 17.11.2022 | 1492.00 | 1492.00 | 1492.00 | 1492.00 | 7 | 10 444 |
| 16.11.2022 | 1495.10 | 1499.90 | 1480.10 | 1499.90 | 24 | 35 781 |
| 14.11.2022 | 1425.11 | 1425.11 | 1424.16 | 1424.16 | 26 | 37 044 |
| 08.11.2022 | 1421.90 | 1421.90 | 1421.90 | 1421.90 | 1 | 1 422 |
| 07.11.2022 | 1363.10 | 1363.10 | 1363.10 | 1363.10 | 2 | 2 726 |
| 04.11.2022 | 1399.90 | 1399.90 | 1399.90 | 1399.90 | 2 | 2 800 |
| 02.11.2022 | 1367.10 | 1367.10 | 1366.10 | 1366.10 | 19 | 25 972 |
| 31.10.2022 | 1368.10 | 1368.10 | 1368.10 | 1368.10 | 6 | 8 209 |
| 24.10.2022 | 1398.90 | 1399.00 | 1390.00 | 1397.00 | 8 | 11 181 |
| 20.10.2022 | 1374.10 | 1374.10 | 1370.00 | 1370.00 | 15 | 20 607 |
| 18.10.2022 | 1403.10 | 1403.10 | 1403.10 | 1403.10 | 8 | 11 225 |
| 14.10.2022 | 1401.02 | 1401.02 | 1401.02 | 1401.02 | 2 | 2 802 |
| 04.10.2022 | 1401.02 | 1401.02 | 1401.02 | 1401.02 | 1 | 1 401 |
| 28.09.2022 | 1401.02 | 1401.02 | 1401.02 | 1401.02 | 3 | 4 203 |
| 15.09.2022 | 1457.10 | 1457.10 | 1450.00 | 1450.00 | 7 | 10 164 |
| 14.09.2022 | 1460.10 | 1463.10 | 1460.00 | 1460.00 | 36 | 52 602 |
| 13.09.2022 | 1460.20 | 1460.20 | 1460.20 | 1460.20 | 2 | 2 920 |
| 08.09.2022 | 1469.00 | 1469.00 | 1469.00 | 1469.00 | 3 | 4 407 |
| 29.08.2022 | 1520.06 | 1530.00 | 1451.10 | 1451.10 | 19 | 28 904 |
| 19.08.2022 | 1526.10 | 1526.10 | 1526.10 | 1526.10 | 3 | 4 578 |
| 10.08.2022 | 1510.10 | 1510.10 | 1510.10 | 1510.10 | 1 | 1 510 |
| 29.07.2022 | 1500.10 | 1500.10 | 1497.10 | 1497.10 | 17 | 25 477 |
| 20.07.2022 | 1482.10 | 1482.10 | 1482.10 | 1482.10 | 5 | 7 411 |
| 18.07.2022 | 1470.10 | 1470.10 | 1470.10 | 1470.10 | 8 | 11 761 |
| 14.07.2022 | 1487.10 | 1487.10 | 1486.11 | 1486.11 | 8 | 11 893 |
| 11.07.2022 | 1500.10 | 1500.10 | 1500.00 | 1500.00 | 6 | 9 000 |
| 06.07.2022 | 1522.10 | 1522.10 | 1522.10 | 1522.10 | 6 | 9 133 |
| 05.07.2022 | 1564.00 | 1564.00 | 1564.00 | 1564.00 | 4 | 6 256 |
| 30.06.2022 | 1567.10 | 1567.10 | 1567.10 | 1567.10 | 3 | 4 701 |
| 24.06.2022 | 1596.11 | 1596.11 | 1596.11 | 1596.11 | 5 | 7 981 |
| 14.06.2022 | 1610.11 | 1610.11 | 1600.01 | 1600.01 | 2 | 3 210 |
| 30.05.2022 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 1 | 1 650 |
| 25.05.2022 | 1616.11 | 1616.11 | 1616.11 | 1616.11 | 2 | 3 232 |
| 20.05.2022 | 1611.10 | 1611.10 | 1611.10 | 1611.10 | 13 | 20 944 |
| 16.05.2022 | 1636.10 | 1636.10 | 1636.10 | 1636.10 | 4 | 6 544 |
| 09.05.2022 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 2 | 3 300 |
| 04.05.2022 | 1642.10 | 1642.10 | 1642.10 | 1642.10 | 2 | 3 284 |
| 02.05.2022 | 1666.10 | 1670.00 | 1665.15 | 1670.00 | 5 | 8 332 |
| 25.04.2022 | 1700.10 | 1700.10 | 1700.10 | 1700.10 | 6 | 10 201 |
| 21.04.2022 | 1713.10 | 1715.00 | 1713.10 | 1715.00 | 4 | 6 854 |
| 11.04.2022 | 1715.25 | 1750.00 | 1715.25 | 1750.00 | 7 | 12 215 |
| 08.04.2022 | 1705.02 | 1725.00 | 1705.02 | 1725.00 | 13 | 22 325 |
| 06.04.2022 | 1661.10 | 1661.10 | 1661.10 | 1661.10 | 17 | 28 239 |
| 17.03.2022 | 1715.00 | 1715.00 | 1715.00 | 1715.00 | 6 | 10 290 |
| 14.03.2022 | 1719.11 | 1719.12 | 1715.00 | 1715.00 | 16 | 27 502 |
| 11.03.2022 | 1737.00 | 1737.00 | 1736.00 | 1736.00 | 10 | 17 365 |
Biznesradar bez reklam? Sprawdź BR Plus
