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 |
|---|---|---|---|---|---|---|
| 28.04.2021 | 1799.90 | 1799.90 | 1671.70 | 1780.30 | 5 | 8 723 |
| 27.04.2021 | 1690.00 | 1700.00 | 1690.00 | 1700.00 | 2 | 3 390 |
| 23.04.2021 | 1720.00 | 1720.00 | 1720.00 | 1720.00 | 1 | 1 720 |
| 21.04.2021 | 1700.00 | 1735.99 | 1663.12 | 1735.99 | 17 | 28 713 |
| 20.04.2021 | 1710.99 | 1710.99 | 1710.99 | 1710.99 | 1 | 1 711 |
| 16.04.2021 | 1739.99 | 1739.99 | 1709.99 | 1709.99 | 2 | 3 450 |
| 15.04.2021 | 1695.00 | 1700.00 | 1695.00 | 1700.00 | 3 | 5 090 |
| 14.04.2021 | 1695.00 | 1695.00 | 1695.00 | 1695.00 | 1 | 1 695 |
| 13.04.2021 | 1695.00 | 1700.00 | 1695.00 | 1700.00 | 5 | 8 490 |
| 08.04.2021 | 1729.99 | 1729.99 | 1650.01 | 1690.00 | 6 | 10 140 |
| 07.04.2021 | 1650.01 | 1650.10 | 1650.01 | 1650.10 | 3 | 4 950 |
| 06.04.2021 | 1696.89 | 1696.89 | 1660.00 | 1679.90 | 6 | 10 057 |
| 01.04.2021 | 1623.20 | 1699.80 | 1623.20 | 1699.80 | 2 | 3 323 |
| 25.03.2021 | 1630.13 | 1630.13 | 1630.13 | 1630.13 | 5 | 8 151 |
| 24.03.2021 | 1631.10 | 1631.10 | 1630.11 | 1630.11 | 10 | 16 307 |
| 23.03.2021 | 1685.00 | 1689.99 | 1685.00 | 1689.99 | 5 | 8 435 |
| 22.03.2021 | 1685.00 | 1685.00 | 1685.00 | 1685.00 | 2 | 3 370 |
| 16.03.2021 | 1641.00 | 1675.00 | 1640.10 | 1640.10 | 22 | 36 434 |
| 15.03.2021 | 1623.12 | 1632.05 | 1623.12 | 1632.05 | 18 | 29 256 |
| 12.03.2021 | 1639.20 | 1694.99 | 1639.20 | 1694.99 | 4 | 6 724 |
| 10.03.2021 | 1605.40 | 1698.90 | 1596.30 | 1698.90 | 5 | 8 298 |
| 09.03.2021 | 1612.20 | 1716.90 | 1612.20 | 1716.90 | 2 | 3 329 |
| 08.03.2021 | 1553.30 | 1654.20 | 1553.30 | 1654.20 | 2 | 3 208 |
| 05.03.2021 | 1659.80 | 1659.80 | 1659.80 | 1659.80 | 1 | 1 660 |
| 04.03.2021 | 1724.50 | 1724.50 | 1562.00 | 1625.00 | 27 | 43 531 |
| 03.03.2021 | 1650.00 | 1729.00 | 1617.20 | 1619.30 | 5 | 8 338 |
| 02.03.2021 | 1700.00 | 1700.00 | 1699.99 | 1699.99 | 3 | 5 100 |
| 01.03.2021 | 1709.99 | 1709.99 | 1709.99 | 1709.99 | 1 | 1 710 |
| 23.02.2021 | 1750.00 | 1750.00 | 1750.00 | 1750.00 | 1 | 1 750 |
| 19.02.2021 | 1730.00 | 1730.00 | 1730.00 | 1730.00 | 1 | 1 730 |
| 18.02.2021 | 1730.00 | 1730.00 | 1730.00 | 1730.00 | 1 | 1 730 |
| 16.02.2021 | 1780.00 | 1780.00 | 1749.99 | 1750.00 | 13 | 22 840 |
| 15.02.2021 | 1799.97 | 1799.98 | 1799.97 | 1799.98 | 4 | 7 200 |
| 10.02.2021 | 1720.01 | 1780.00 | 1720.01 | 1780.00 | 15 | 26 600 |
| 09.02.2021 | 1717.12 | 1799.99 | 1717.12 | 1727.17 | 3 | 5 244 |
| 08.02.2021 | 1704.12 | 1779.89 | 1704.12 | 1779.82 | 16 | 28 266 |
| 05.02.2021 | 1718.01 | 1787.99 | 1718.01 | 1785.98 | 4 | 7 012 |
| 04.02.2021 | 1750.00 | 1789.99 | 1715.11 | 1724.99 | 24 | 41 694 |
| 01.02.2021 | 1810.00 | 1810.00 | 1810.00 | 1810.00 | 3 | 5 430 |
| 28.01.2021 | 1751.00 | 1751.11 | 1751.00 | 1751.11 | 8 | 14 008 |
| 25.01.2021 | 1771.00 | 1771.00 | 1764.01 | 1764.05 | 14 | 24 738 |
| 20.01.2021 | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 2 | 3 560 |
| 19.01.2021 | 1771.00 | 1779.99 | 1770.00 | 1770.00 | 7 | 12 411 |
| 18.01.2021 | 1771.01 | 1771.01 | 1771.00 | 1771.00 | 10 | 17 710 |
| 15.01.2021 | 1766.11 | 1766.11 | 1766.11 | 1766.11 | 1 | 1 766 |
| 13.01.2021 | 1810.00 | 1810.00 | 1810.00 | 1810.00 | 3 | 5 430 |
| 08.01.2021 | 1801.00 | 1801.00 | 1795.11 | 1795.11 | 8 | 14 396 |
| 05.01.2021 | 1843.02 | 1843.02 | 1843.02 | 1843.02 | 2 | 3 686 |
| 04.01.2021 | 1811.01 | 1851.00 | 1811.01 | 1851.00 | 5 | 9 095 |
| 30.12.2020 | 1818.00 | 1828.00 | 1818.00 | 1828.00 | 15 | 27 313 |
Biznesradar bez reklam? Sprawdź BR Plus
