Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
123.82-0.68(-0.55%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2025 | 125.10 | 125.90 | 124.32 | 124.50 | 702 | 87 956 |
| 04.06.2025 | 125.32 | 125.32 | 124.08 | 125.04 | 1 340 | 167 083 |
| 03.06.2025 | 124.50 | 124.50 | 124.00 | 124.20 | 748 | 92 912 |
| 02.06.2025 | 123.32 | 124.54 | 123.24 | 123.56 | 1 332 | 165 071 |
| 30.05.2025 | 122.54 | 123.00 | 121.80 | 121.80 | 746 | 91 312 |
| 29.05.2025 | 122.00 | 123.00 | 122.00 | 122.82 | 653 | 79 939 |
| 28.05.2025 | 123.20 | 123.56 | 122.08 | 122.26 | 575 | 70 480 |
| 27.05.2025 | 122.84 | 123.20 | 122.02 | 122.44 | 1 286 | 157 517 |
| 26.05.2025 | 124.10 | 124.10 | 123.20 | 123.84 | 534 | 66 096 |
| 23.05.2025 | 122.96 | 125.00 | 122.96 | 124.50 | 1 244 | 154 595 |
| 22.05.2025 | 122.70 | 124.24 | 122.32 | 122.32 | 1 715 | 211 770 |
| 21.05.2025 | 123.16 | 123.50 | 121.70 | 122.00 | 583 | 71 440 |
| 20.05.2025 | 120.48 | 123.00 | 120.20 | 123.00 | 1 698 | 205 019 |
| 19.05.2025 | 121.32 | 122.00 | 119.96 | 121.00 | 994 | 120 685 |
| 16.05.2025 | 120.98 | 120.98 | 118.80 | 120.00 | 2 067 | 247 606 |
| 15.05.2025 | 118.20 | 120.98 | 117.56 | 120.98 | 1 126 | 133 389 |
| 14.05.2025 | 121.72 | 121.72 | 118.10 | 119.40 | 3 579 | 430 323 |
| 13.05.2025 | 122.60 | 124.00 | 122.08 | 122.26 | 1 260 | 154 826 |
| 12.05.2025 | 122.90 | 123.02 | 120.60 | 122.08 | 6 360 | 774 645 |
| 09.05.2025 | 123.68 | 124.90 | 123.68 | 124.66 | 2 204 | 274 507 |
| 08.05.2025 | 126.40 | 126.40 | 124.66 | 125.48 | 1 047 | 131 747 |
| 07.05.2025 | 126.68 | 127.00 | 125.16 | 126.50 | 2 602 | 328 937 |
| 06.05.2025 | 126.42 | 127.22 | 124.92 | 126.68 | 3 669 | 465 448 |
| 05.05.2025 | 121.42 | 124.40 | 121.20 | 124.14 | 777 | 95 708 |
| 02.05.2025 | 122.54 | 122.54 | 121.00 | 121.18 | 1 167 | 142 090 |
| 30.04.2025 | 122.50 | 123.40 | 122.00 | 123.38 | 2 359 | 288 927 |
| 29.04.2025 | 123.60 | 123.90 | 123.00 | 123.22 | 258 | 31 803 |
| 28.04.2025 | 122.56 | 123.12 | 122.26 | 123.00 | 2 212 | 271 413 |
| 25.04.2025 | 123.82 | 124.00 | 122.00 | 122.54 | 1 620 | 199 668 |
| 24.04.2025 | 122.88 | 125.00 | 122.88 | 124.16 | 2 381 | 295 659 |
| 23.04.2025 | 123.76 | 125.00 | 122.00 | 122.40 | 5 603 | 692 595 |
| 22.04.2025 | 127.68 | 128.74 | 127.00 | 127.64 | 4 633 | 591 767 |
| 17.04.2025 | 124.60 | 124.76 | 123.00 | 123.00 | 1 796 | 223 027 |
| 16.04.2025 | 123.00 | 124.50 | 123.00 | 124.02 | 1 914 | 236 739 |
| 15.04.2025 | 120.24 | 121.50 | 120.24 | 120.80 | 1 264 | 152 939 |
| 14.04.2025 | 120.32 | 121.50 | 119.22 | 120.24 | 3 529 | 424 888 |
| 11.04.2025 | 120.00 | 121.50 | 119.80 | 121.50 | 4 680 | 564 279 |
| 10.04.2025 | 119.42 | 119.98 | 119.22 | 119.76 | 3 015 | 360 945 |
| 09.04.2025 | 117.00 | 119.20 | 116.50 | 119.20 | 2 625 | 308 642 |
| 08.04.2025 | 116.00 | 117.58 | 116.00 | 116.60 | 665 | 77 782 |
| 07.04.2025 | 116.00 | 118.58 | 110.72 | 115.12 | 3 346 | 387 439 |
| 04.04.2025 | 117.80 | 120.06 | 116.82 | 117.36 | 4 379 | 517 384 |
| 03.04.2025 | 118.36 | 118.36 | 115.00 | 117.26 | 2 398 | 280 517 |
| 02.04.2025 | 120.06 | 120.36 | 118.18 | 119.40 | 1 988 | 237 294 |
| 01.04.2025 | 120.50 | 121.10 | 120.00 | 120.36 | 2 568 | 309 259 |
| 31.03.2025 | 118.38 | 120.00 | 118.20 | 119.76 | 1 796 | 214 364 |
| 28.03.2025 | 117.44 | 118.50 | 117.14 | 117.22 | 989 | 116 406 |
| 27.03.2025 | 116.22 | 116.98 | 116.22 | 116.98 | 2 573 | 300 216 |
| 26.03.2025 | 115.20 | 115.98 | 115.00 | 115.98 | 762 | 87 808 |
| 25.03.2025 | 115.50 | 116.08 | 114.90 | 114.90 | 411 | 47 420 |
Biznesradar bez reklam? Sprawdź BR Plus
