Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
93.95+1.05(+1.13%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 93.62 | 93.95 | 93.40 | 93.95 | 107 | 10 019 |
27.06.2024 | 92.15 | 92.97 | 92.15 | 92.90 | 48 | 4 430 |
26.06.2024 | 92.97 | 93.12 | 92.02 | 92.02 | 666 | 61 687 |
25.06.2024 | 92.92 | 93.39 | 92.62 | 92.62 | 141 | 13 148 |
24.06.2024 | 93.68 | 93.80 | 92.80 | 92.80 | 224 | 20 887 |
21.06.2024 | 95.09 | 95.36 | 94.00 | 94.27 | 317 | 29 982 |
20.06.2024 | 93.01 | 94.46 | 93.01 | 93.47 | 268 | 25 200 |
19.06.2024 | 93.07 | 93.86 | 93.00 | 93.48 | 961 | 89 836 |
18.06.2024 | 93.62 | 93.62 | 93.54 | 93.55 | 41 | 3 837 |
17.06.2024 | 94.46 | 94.63 | 94.15 | 94.63 | 1 033 | 97 496 |
14.06.2024 | 93.05 | 95.20 | 93.05 | 95.20 | 515 | 48 561 |
13.06.2024 | 92.60 | 93.05 | 92.10 | 93.05 | 350 | 32 452 |
12.06.2024 | 93.27 | 93.27 | 92.10 | 92.30 | 81 | 7 478 |
11.06.2024 | 92.43 | 93.00 | 91.71 | 92.80 | 500 | 46 134 |
10.06.2024 | 91.89 | 92.13 | 91.20 | 92.00 | 448 | 41 154 |
07.06.2024 | 93.13 | 93.13 | 91.00 | 91.51 | 1 144 | 105 089 |
06.06.2024 | 92.35 | 93.10 | 92.26 | 92.90 | 801 | 74 122 |
05.06.2024 | 92.35 | 92.62 | 92.24 | 92.37 | 439 | 40 550 |
04.06.2024 | 91.97 | 92.40 | 91.20 | 91.77 | 2 525 | 232 817 |
03.06.2024 | 91.67 | 92.14 | 90.81 | 92.14 | 706 | 64 714 |
31.05.2024 | 92.61 | 92.61 | 91.64 | 91.81 | 488 | 44 912 |
29.05.2024 | 91.40 | 91.80 | 91.40 | 91.80 | 133 | 12 176 |
28.05.2024 | 91.86 | 91.86 | 91.40 | 91.41 | 415 | 37 980 |
27.05.2024 | 91.89 | 92.28 | 91.55 | 92.28 | 600 | 55 185 |
24.05.2024 | 92.12 | 92.16 | 91.60 | 91.95 | 1 847 | 169 955 |
23.05.2024 | 93.15 | 93.49 | 92.10 | 92.10 | 2 087 | 193 661 |
22.05.2024 | 94.52 | 94.90 | 94.01 | 94.01 | 510 | 48 112 |
21.05.2024 | 96.38 | 97.50 | 93.90 | 95.12 | 464 | 44 352 |
20.05.2024 | 94.98 | 95.52 | 93.90 | 94.62 | 964 | 91 596 |
17.05.2024 | 93.86 | 93.90 | 93.11 | 93.90 | 726 | 67 841 |
16.05.2024 | 93.79 | 93.82 | 93.10 | 93.38 | 933 | 87 373 |
15.05.2024 | 93.00 | 93.61 | 92.50 | 93.40 | 898 | 83 805 |
14.05.2024 | 93.11 | 93.17 | 92.88 | 93.00 | 208 | 19 336 |
13.05.2024 | 95.05 | 95.05 | 92.82 | 93.13 | 820 | 76 856 |
10.05.2024 | 94.95 | 95.60 | 94.50 | 95.10 | 748 | 71 126 |
09.05.2024 | 92.49 | 93.57 | 92.40 | 93.38 | 1 571 | 145 838 |
08.05.2024 | 94.38 | 94.38 | 91.32 | 92.30 | 444 | 40 843 |
07.05.2024 | 92.43 | 92.49 | 91.80 | 92.34 | 576 | 53 060 |
06.05.2024 | 93.99 | 95.00 | 92.30 | 92.43 | 1 067 | 99 113 |
02.05.2024 | 92.21 | 92.98 | 92.20 | 92.80 | 796 | 73 670 |
30.04.2024 | 93.60 | 93.60 | 92.20 | 92.20 | 509 | 47 290 |
29.04.2024 | 94.45 | 94.80 | 93.50 | 93.90 | 561 | 52 568 |
26.04.2024 | 94.00 | 95.00 | 92.65 | 94.22 | 1 719 | 161 453 |
25.04.2024 | 95.00 | 95.00 | 93.15 | 93.47 | 499 | 46 668 |
24.04.2024 | 93.00 | 94.00 | 93.00 | 94.00 | 197 | 18 445 |
23.04.2024 | 93.00 | 93.47 | 92.50 | 93.00 | 657 | 61 204 |
22.04.2024 | 95.06 | 95.06 | 93.41 | 93.49 | 859 | 80 616 |
19.04.2024 | 97.00 | 99.00 | 95.60 | 95.60 | 330 | 31 727 |
18.04.2024 | 99.65 | 99.65 | 95.60 | 96.44 | 589 | 56 954 |
17.04.2024 | 99.00 | 99.00 | 96.24 | 97.40 | 1 217 | 117 991 |
Biznesradar bez reklam? Sprawdź BR Plus