Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVGLDFIZ
3030.00+114.00(+3.91%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2022 | 1731.10 | 1731.10 | 1731.10 | 1731.10 | 3 | 5 193 |
| 09.03.2022 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 5 | 8 885 |
| 08.03.2022 | 1741.00 | 1800.00 | 1741.00 | 1800.00 | 27 | 48 225 |
| 07.03.2022 | 1757.00 | 1757.90 | 1741.00 | 1741.00 | 14 | 24 440 |
| 04.03.2022 | 1717.90 | 1728.90 | 1717.90 | 1728.90 | 14 | 24 107 |
| 03.03.2022 | 1681.10 | 1681.10 | 1681.10 | 1681.10 | 3 | 5 043 |
| 02.03.2022 | 1722.90 | 1722.90 | 1722.90 | 1722.90 | 1 | 1 723 |
| 25.02.2022 | 1730.00 | 1730.00 | 1730.00 | 1730.00 | 25 | 43 250 |
| 24.02.2022 | 1699.90 | 1739.99 | 1699.90 | 1726.10 | 40 | 68 106 |
| 22.02.2022 | 1682.89 | 1683.00 | 1682.89 | 1683.00 | 5 | 8 415 |
| 18.02.2022 | 1651.10 | 1651.10 | 1640.00 | 1640.00 | 30 | 49 299 |
| 17.02.2022 | 1659.75 | 1662.10 | 1635.10 | 1662.10 | 12 | 19 897 |
| 16.02.2022 | 1659.75 | 1659.75 | 1659.75 | 1659.75 | 1 | 1 660 |
| 14.02.2022 | 1659.90 | 1659.90 | 1659.00 | 1659.00 | 7 | 11 618 |
| 10.02.2022 | 1620.00 | 1620.00 | 1620.00 | 1620.00 | 1 | 1 620 |
| 09.02.2022 | 1615.11 | 1615.11 | 1615.11 | 1615.11 | 32 | 51 684 |
| 08.02.2022 | 1631.90 | 1631.90 | 1631.90 | 1631.90 | 1 | 1 632 |
| 04.02.2022 | 1624.90 | 1624.90 | 1624.90 | 1624.90 | 3 | 4 875 |
| 27.01.2022 | 1623.11 | 1623.11 | 1623.11 | 1623.11 | 5 | 8 116 |
| 24.01.2022 | 1649.89 | 1650.00 | 1622.17 | 1622.17 | 18 | 29 533 |
| 21.01.2022 | 1648.90 | 1648.90 | 1648.90 | 1648.90 | 1 | 1 649 |
| 20.01.2022 | 1649.90 | 1650.00 | 1649.90 | 1650.00 | 2 | 3 300 |
| 19.01.2022 | 1648.90 | 1648.90 | 1648.90 | 1648.90 | 1 | 1 649 |
| 12.01.2022 | 1610.10 | 1610.10 | 1610.10 | 1610.10 | 9 | 14 491 |
| 10.01.2022 | 1635.90 | 1635.90 | 1635.90 | 1635.90 | 5 | 8 180 |
| 05.01.2022 | 1597.12 | 1620.00 | 1597.11 | 1620.00 | 8 | 12 845 |
| 04.01.2022 | 1627.87 | 1628.90 | 1627.87 | 1628.90 | 2 | 3 257 |
| 03.01.2022 | 1637.90 | 1637.90 | 1637.90 | 1637.90 | 2 | 3 276 |
| 23.12.2021 | 1582.00 | 1582.00 | 1582.00 | 1582.00 | 2 | 3 164 |
| 22.12.2021 | 1580.01 | 1580.01 | 1580.01 | 1580.01 | 1 | 1 580 |
| 20.12.2021 | 1588.10 | 1590.00 | 1588.10 | 1590.00 | 3 | 4 768 |
| 17.12.2021 | 1585.10 | 1585.10 | 1585.10 | 1585.10 | 1 | 1 585 |
| 16.12.2021 | 1574.10 | 1574.10 | 1574.10 | 1574.10 | 1 | 1 574 |
| 14.12.2021 | 1576.10 | 1576.10 | 1575.12 | 1575.12 | 15 | 23 637 |
| 13.12.2021 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 2 | 3 200 |
| 09.12.2021 | 1595.00 | 1595.00 | 1595.00 | 1595.00 | 3 | 4 785 |
| 08.12.2021 | 1600.15 | 1600.15 | 1595.15 | 1595.15 | 9 | 14 386 |
| 03.12.2021 | 1590.00 | 1590.00 | 1590.00 | 1590.00 | 1 | 1 590 |
| 29.11.2021 | 1612.10 | 1612.10 | 1601.12 | 1601.12 | 20 | 32 128 |
| 23.11.2021 | 1601.12 | 1601.12 | 1601.12 | 1601.12 | 2 | 3 202 |
| 22.11.2021 | 1666.00 | 1666.00 | 1611.10 | 1611.10 | 24 | 39 420 |
| 12.11.2021 | 1672.00 | 1672.00 | 1672.00 | 1672.00 | 2 | 3 344 |
Biznesradar bez reklam? Sprawdź BR Plus
