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
2630.25+0.30(+0.01%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2630.25 | 2630.25 | 2630.25 | 2630.25 | 4 | 10 521 |
| 02.06.2025 | 2630.00 | 2630.00 | 2629.95 | 2629.95 | 2 | 5 260 |
| 28.05.2025 | 2601.00 | 2601.00 | 2601.00 | 2601.00 | 1 | 2 601 |
| 23.05.2025 | 2580.25 | 2610.00 | 2580.25 | 2610.00 | 12 | 31 050 |
| 22.05.2025 | 2585.25 | 2585.25 | 2580.25 | 2580.25 | 2 | 5 166 |
| 16.05.2025 | 2507.00 | 2507.00 | 2507.00 | 2507.00 | 1 | 2 507 |
| 15.05.2025 | 2515.00 | 2515.00 | 2515.00 | 2515.00 | 10 | 25 150 |
| 14.05.2025 | 2507.15 | 2515.15 | 2507.15 | 2515.15 | 2 | 5 022 |
| 09.05.2025 | 2516.00 | 2516.00 | 2515.45 | 2515.45 | 2 | 5 031 |
| 07.05.2025 | 2516.00 | 2516.00 | 2500.00 | 2500.00 | 28 | 70 179 |
| 29.04.2025 | 2451.00 | 2451.00 | 2451.00 | 2451.00 | 2 | 4 902 |
| 17.04.2025 | 2451.00 | 2451.00 | 2451.00 | 2451.00 | 1 | 2 451 |
| 16.04.2025 | 2514.17 | 2559.98 | 2514.17 | 2559.98 | 7 | 17 874 |
| 15.04.2025 | 2399.75 | 2399.75 | 2399.75 | 2399.75 | 5 | 11 999 |
| 10.04.2025 | 2380.00 | 2400.00 | 2380.00 | 2399.75 | 82 | 196 305 |
| 04.04.2025 | 2381.25 | 2381.25 | 2381.25 | 2381.25 | 1 | 2 381 |
| 03.04.2025 | 2434.00 | 2434.00 | 2434.00 | 2434.00 | 1 | 2 434 |
| 13.03.2025 | 2295.25 | 2295.25 | 2295.25 | 2295.25 | 1 | 2 295 |
| 12.03.2025 | 2290.00 | 2290.00 | 2250.00 | 2250.00 | 29 | 65 371 |
| 10.03.2025 | 2275.25 | 2275.25 | 2275.25 | 2275.25 | 1 | 2 275 |
| 07.03.2025 | 2283.00 | 2283.00 | 2281.75 | 2281.75 | 11 | 25 109 |
| 06.03.2025 | 2276.25 | 2276.25 | 2270.25 | 2270.25 | 7 | 15 915 |
| 05.03.2025 | 2286.25 | 2286.25 | 2280.25 | 2280.25 | 6 | 13 705 |
| 03.03.2025 | 2285.00 | 2288.00 | 2285.00 | 2288.00 | 2 | 4 573 |
| 28.02.2025 | 2250.25 | 2250.25 | 2245.78 | 2245.89 | 32 | 71 933 |
| 27.02.2025 | 2281.10 | 2281.10 | 2252.11 | 2252.11 | 17 | 38 740 |
| 26.02.2025 | 2229.00 | 2229.00 | 2229.00 | 2229.00 | 5 | 11 145 |
| 25.02.2025 | 2303.95 | 2315.95 | 2303.95 | 2315.95 | 10 | 23 123 |
| 24.02.2025 | 2315.00 | 2315.00 | 2303.95 | 2303.95 | 10 | 23 060 |
| 20.02.2025 | 2330.00 | 2330.00 | 2330.00 | 2330.00 | 5 | 11 650 |
| 19.02.2025 | 2309.46 | 2309.46 | 2309.45 | 2309.45 | 2 | 4 619 |
| 17.02.2025 | 2290.55 | 2290.55 | 2290.55 | 2290.55 | 2 | 4 581 |
| 14.02.2025 | 2300.25 | 2300.25 | 2300.25 | 2300.25 | 1 | 2 300 |
| 11.02.2025 | 2298.00 | 2298.00 | 2298.00 | 2298.00 | 10 | 22 980 |
| 07.02.2025 | 2220.75 | 2280.00 | 2220.75 | 2280.00 | 17 | 38 540 |
| 05.02.2025 | 2275.00 | 2275.00 | 2275.00 | 2275.00 | 3 | 6 825 |
| 04.02.2025 | 2258.81 | 2258.81 | 2258.81 | 2258.81 | 1 | 2 259 |
| 03.02.2025 | 2225.00 | 2225.26 | 2225.00 | 2225.26 | 2 | 4 450 |
| 31.01.2025 | 2211.25 | 2211.25 | 2211.25 | 2211.25 | 1 | 2 211 |
| 30.01.2025 | 2209.00 | 2209.00 | 2209.00 | 2209.00 | 1 | 2 209 |
| 28.01.2025 | 2183.52 | 2183.52 | 2183.52 | 2183.52 | 1 | 2 184 |
| 24.01.2025 | 2183.00 | 2183.00 | 2183.00 | 2183.00 | 1 | 2 183 |
| 22.01.2025 | 2139.00 | 2139.00 | 2139.00 | 2139.00 | 1 | 2 139 |
| 21.01.2025 | 2017.13 | 2055.46 | 2010.25 | 2055.46 | 10 | 20 304 |
| 16.01.2025 | 2149.00 | 2150.00 | 2149.00 | 2150.00 | 4 | 8 598 |
| 13.01.2025 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 2 | 4 200 |
| 10.01.2025 | 2124.00 | 2130.00 | 2124.00 | 2130.00 | 5 | 10 634 |
| 07.01.2025 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 12 | 25 200 |
| 03.01.2025 | 2100.00 | 2100.00 | 2010.00 | 2010.00 | 15 | 31 141 |
| 20.12.2024 | 2010.45 | 2010.45 | 2010.45 | 2010.45 | 1 | 2 010 |
Biznesradar bez reklam? Sprawdź BR Plus
