Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVGLDFIZ
2330.00+20.55(+0.89%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 2120.00 | 2120.00 | 2010.45 | 2010.45 | 24 | 49 598 |
| 11.12.2024 | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 1 | 2 120 |
| 09.12.2024 | 2020.25 | 2120.00 | 2020.00 | 2120.00 | 19 | 39 881 |
| 04.12.2024 | 2020.25 | 2020.85 | 2020.25 | 2020.85 | 9 | 18 186 |
| 02.12.2024 | 2020.25 | 2020.25 | 2000.45 | 2000.45 | 14 | 28 145 |
| 29.11.2024 | 2108.00 | 2108.00 | 2020.25 | 2020.25 | 17 | 35 469 |
| 28.11.2024 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 6 | 12 600 |
| 27.11.2024 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 2 | 4 200 |
| 25.11.2024 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 4 | 8 400 |
| 19.11.2024 | 2090.00 | 2100.00 | 2090.00 | 2100.00 | 28 | 58 730 |
| 31.10.2024 | 2210.00 | 2210.00 | 2210.00 | 2210.00 | 1 | 2 210 |
| 29.10.2024 | 2200.45 | 2200.45 | 2200.45 | 2200.45 | 10 | 22 005 |
| 22.10.2024 | 2168.00 | 2170.00 | 2168.00 | 2170.00 | 4 | 8 678 |
| 17.10.2024 | 2150.00 | 2150.00 | 2150.00 | 2150.00 | 2 | 4 300 |
| 16.10.2024 | 2060.25 | 2060.25 | 2060.25 | 2060.25 | 2 | 4 121 |
| 11.10.2024 | 2130.00 | 2130.00 | 2130.00 | 2130.00 | 2 | 4 260 |
| 08.10.2024 | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 7 | 14 840 |
| 04.10.2024 | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 4 | 8 480 |
| 03.10.2024 | 2099.90 | 2113.24 | 2099.90 | 2113.24 | 40 | 84 009 |
| 02.10.2024 | 2070.00 | 2099.90 | 1997.00 | 2099.90 | 17 | 34 601 |
| 26.09.2024 | 2040.00 | 2040.00 | 2036.45 | 2036.45 | 9 | 18 336 |
| 25.09.2024 | 2097.00 | 2097.00 | 2097.00 | 2097.00 | 9 | 18 873 |
| 24.09.2024 | 2020.00 | 2020.00 | 2007.00 | 2007.00 | 24 | 48 233 |
| 23.09.2024 | 2086.66 | 2086.66 | 2020.00 | 2020.00 | 50 | 101 459 |
| 20.09.2024 | 2082.45 | 2082.45 | 2076.45 | 2076.45 | 10 | 20 789 |
| 18.09.2024 | 2060.00 | 2060.00 | 2060.00 | 2060.00 | 1 | 2 060 |
| 16.09.2024 | 2050.01 | 2050.01 | 2050.01 | 2050.01 | 2 | 4 100 |
| 12.09.2024 | 2042.95 | 2042.95 | 2042.95 | 2042.95 | 4 | 8 172 |
| 11.09.2024 | 2015.45 | 2015.45 | 2015.45 | 2015.45 | 1 | 2 015 |
Biznesradar bez reklam? Sprawdź BR Plus
