Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INVGLDFIZ
1956.25+16.24(+0.84%)INVESTOR GOLD FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.08.2024 | 1956.25 | 1956.25 | 1956.25 | 1956.25 | 1 | 1 956 |
09.08.2024 | 1940.01 | 1940.01 | 1940.01 | 1940.01 | 4 | 7 760 |
05.08.2024 | 1945.26 | 1945.26 | 1915.00 | 1915.00 | 10 | 19 272 |
29.07.2024 | 1920.00 | 1920.00 | 1920.00 | 1920.00 | 4 | 7 680 |
26.07.2024 | 1906.10 | 1906.10 | 1900.10 | 1900.10 | 20 | 38 071 |
25.07.2024 | 1917.00 | 1917.00 | 1912.65 | 1912.65 | 11 | 21 063 |
19.07.2024 | 1902.00 | 1902.00 | 1902.00 | 1902.00 | 1 | 1 902 |
17.07.2024 | 1996.40 | 2100.00 | 1996.40 | 2100.00 | 18 | 36 595 |
15.07.2024 | 1993.00 | 1996.45 | 1993.00 | 1996.45 | 10 | 19 954 |
11.07.2024 | 1949.00 | 1949.00 | 1949.00 | 1949.00 | 6 | 11 694 |
08.07.2024 | 1949.00 | 1949.00 | 1948.00 | 1948.00 | 10 | 19 488 |
04.07.2024 | 1909.00 | 1909.00 | 1909.00 | 1909.00 | 112 | 213 808 |
02.07.2024 | 1859.90 | 1859.90 | 1859.90 | 1859.90 | 1 | 1 860 |
12.06.2024 | 1889.90 | 1889.90 | 1889.90 | 1889.90 | 4 | 7 560 |
11.06.2024 | 1810.00 | 1815.00 | 1810.00 | 1815.00 | 6 | 10 885 |
07.06.2024 | 1846.10 | 1846.10 | 1846.10 | 1846.10 | 1 | 1 846 |
21.05.2024 | 1958.00 | 1958.00 | 1851.10 | 1955.46 | 25 | 48 731 |
17.05.2024 | 1930.45 | 1958.00 | 1930.45 | 1958.00 | 4 | 7 788 |
16.05.2024 | 1836.10 | 1836.10 | 1834.95 | 1834.95 | 5 | 9 178 |
10.05.2024 | 1918.99 | 1919.00 | 1918.99 | 1919.00 | 19 | 36 461 |
29.04.2024 | 1841.45 | 1841.45 | 1841.45 | 1841.45 | 3 | 5 524 |
25.04.2024 | 1875.01 | 1875.01 | 1841.45 | 1841.45 | 19 | 35 472 |
19.04.2024 | 1919.00 | 1921.00 | 1919.00 | 1921.00 | 15 | 28 787 |
17.04.2024 | 1836.10 | 1919.90 | 1829.10 | 1919.90 | 11 | 20 236 |
12.04.2024 | 1920.00 | 1920.00 | 1920.00 | 1920.00 | 2 | 3 840 |
10.04.2024 | 1900.00 | 1900.00 | 1900.00 | 1900.00 | 1 | 1 900 |
08.04.2024 | 1880.00 | 1890.00 | 1880.00 | 1890.00 | 45 | 84 781 |
05.04.2024 | 1820.10 | 1820.10 | 1820.10 | 1820.10 | 20 | 36 402 |
04.04.2024 | 1761.10 | 1854.90 | 1746.10 | 1854.90 | 39 | 69 200 |
28.03.2024 | 1798.00 | 1800.00 | 1798.00 | 1800.00 | 10 | 17 996 |
26.03.2024 | 1775.00 | 1779.00 | 1775.00 | 1779.00 | 6 | 10 670 |
25.03.2024 | 1765.00 | 1765.00 | 1760.00 | 1760.00 | 16 | 28 195 |
22.03.2024 | 1749.00 | 1749.00 | 1749.00 | 1749.00 | 5 | 8 745 |
20.03.2024 | 1760.26 | 1760.26 | 1757.75 | 1757.75 | 11 | 19 351 |
15.03.2024 | 1746.86 | 1746.86 | 1741.45 | 1741.45 | 18 | 31 432 |
11.03.2024 | 1760.00 | 1790.00 | 1760.00 | 1790.00 | 13 | 22 970 |
07.03.2024 | 1711.10 | 1750.00 | 1711.10 | 1750.00 | 13 | 22 701 |
06.03.2024 | 1725.00 | 1740.00 | 1725.00 | 1740.00 | 15 | 26 025 |
05.03.2024 | 1725.00 | 1725.00 | 1725.00 | 1725.00 | 2 | 3 450 |
04.03.2024 | 1671.45 | 1712.00 | 1671.10 | 1712.00 | 15 | 25 402 |
01.03.2024 | 1669.91 | 1669.91 | 1669.91 | 1669.91 | 3 | 5 010 |
29.02.2024 | 1669.91 | 1669.91 | 1669.91 | 1669.91 | 4 | 6 680 |
28.02.2024 | 1660.46 | 1660.46 | 1660.46 | 1660.46 | 3 | 4 981 |
27.02.2024 | 1612.10 | 1612.10 | 1612.10 | 1612.10 | 2 | 3 224 |
23.02.2024 | 1665.00 | 1665.00 | 1660.00 | 1660.00 | 31 | 51 526 |
22.02.2024 | 1661.00 | 1662.00 | 1661.00 | 1662.00 | 5 | 8 307 |
20.02.2024 | 1660.00 | 1660.00 | 1652.25 | 1652.25 | 11 | 18 207 |
19.02.2024 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 4 | 6 600 |
16.02.2024 | 1649.00 | 1649.00 | 1589.11 | 1631.00 | 14 | 22 681 |
15.02.2024 | 1660.00 | 1660.00 | 1613.10 | 1613.10 | 15 | 24 478 |
Biznesradar bez reklam? Sprawdź BR Plus