Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
109.44+0.76(+0.70%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 106.94 | 108.68 | 106.94 | 108.68 | 837 | 89 855 |
| 19.11.2024 | 106.36 | 110.00 | 106.36 | 108.90 | 7 101 | 765 055 |
| 18.11.2024 | 105.00 | 106.36 | 105.00 | 106.36 | 2 236 | 236 287 |
| 15.11.2024 | 104.50 | 104.98 | 103.38 | 104.76 | 450 | 46 795 |
| 14.11.2024 | 104.66 | 104.66 | 103.06 | 104.48 | 2 319 | 240 087 |
| 13.11.2024 | 106.00 | 106.00 | 105.74 | 106.00 | 464 | 49 180 |
| 12.11.2024 | 106.56 | 106.56 | 104.42 | 106.00 | 6 584 | 692 731 |
| 08.11.2024 | 107.30 | 108.30 | 107.12 | 107.80 | 586 | 63 021 |
| 07.11.2024 | 107.20 | 107.84 | 106.80 | 107.30 | 3 206 | 343 241 |
| 06.11.2024 | 107.50 | 110.30 | 106.38 | 107.10 | 2 764 | 297 632 |
| 05.11.2024 | 108.60 | 108.60 | 108.10 | 108.50 | 492 | 53 363 |
| 04.11.2024 | 109.86 | 109.86 | 107.80 | 108.60 | 2 576 | 280 209 |
| 31.10.2024 | 110.90 | 110.98 | 109.48 | 110.80 | 926 | 102 213 |
| 30.10.2024 | 111.10 | 111.10 | 109.86 | 109.86 | 1 499 | 166 040 |
| 29.10.2024 | 110.48 | 110.98 | 110.08 | 110.72 | 1 350 | 148 932 |
| 28.10.2024 | 109.76 | 109.76 | 108.58 | 109.72 | 2 614 | 286 203 |
| 25.10.2024 | 109.00 | 109.16 | 108.66 | 108.92 | 4 355 | 473 578 |
| 24.10.2024 | 109.40 | 109.66 | 107.24 | 109.16 | 2 164 | 234 798 |
| 23.10.2024 | 109.76 | 110.50 | 109.10 | 109.16 | 3 291 | 362 600 |
| 22.10.2024 | 108.24 | 108.90 | 108.16 | 108.90 | 1 068 | 116 050 |
| 21.10.2024 | 107.74 | 108.66 | 107.40 | 108.16 | 2 267 | 245 566 |
| 18.10.2024 | 107.16 | 107.40 | 106.00 | 106.06 | 1 762 | 188 786 |
| 17.10.2024 | 105.48 | 107.16 | 105.48 | 106.90 | 1 296 | 137 471 |
| 16.10.2024 | 104.96 | 105.40 | 104.30 | 105.16 | 495 | 51 952 |
| 15.10.2024 | 103.94 | 104.40 | 103.66 | 104.40 | 3 096 | 321 605 |
| 14.10.2024 | 103.50 | 104.00 | 103.50 | 103.52 | 606 | 62 853 |
| 11.10.2024 | 102.90 | 103.26 | 102.24 | 103.20 | 647 | 66 750 |
| 10.10.2024 | 101.86 | 102.50 | 101.86 | 102.50 | 399 | 40 841 |
| 09.10.2024 | 101.90 | 101.90 | 101.06 | 101.16 | 220 | 22 304 |
| 08.10.2024 | 103.02 | 103.26 | 102.08 | 102.26 | 546 | 56 141 |
| 07.10.2024 | 102.32 | 103.40 | 102.32 | 103.20 | 1 078 | 111 298 |
| 04.10.2024 | 102.74 | 103.52 | 102.34 | 103.40 | 766 | 79 134 |
| 03.10.2024 | 102.20 | 102.20 | 101.30 | 102.00 | 870 | 88 569 |
| 02.10.2024 | 102.44 | 102.44 | 101.32 | 102.20 | 1 410 | 144 123 |
| 01.10.2024 | 100.50 | 102.26 | 100.50 | 102.26 | 586 | 59 577 |
| 30.09.2024 | 100.70 | 100.70 | 99.46 | 99.46 | 282 | 28 224 |
| 27.09.2024 | 101.76 | 102.00 | 100.76 | 100.76 | 762 | 77 474 |
| 26.09.2024 | 100.50 | 102.00 | 100.50 | 101.40 | 801 | 80 866 |
| 25.09.2024 | 100.40 | 100.56 | 100.40 | 100.50 | 419 | 42 095 |
| 24.09.2024 | 100.00 | 100.40 | 99.60 | 99.60 | 1 097 | 109 897 |
| 23.09.2024 | 99.60 | 100.00 | 99.30 | 100.00 | 996 | 99 249 |
| 20.09.2024 | 98.99 | 99.00 | 98.30 | 98.70 | 1 205 | 118 778 |
| 19.09.2024 | 98.30 | 98.45 | 97.51 | 97.51 | 327 | 32 008 |
| 18.09.2024 | 97.30 | 98.45 | 97.20 | 98.30 | 2 290 | 223 264 |
| 17.09.2024 | 98.50 | 98.50 | 97.35 | 97.35 | 645 | 63 078 |
| 16.09.2024 | 98.99 | 98.99 | 98.50 | 98.50 | 1 423 | 140 604 |
| 13.09.2024 | 98.78 | 98.98 | 98.40 | 98.60 | 459 | 45 323 |
| 12.09.2024 | 97.95 | 98.39 | 96.60 | 98.39 | 1 126 | 109 297 |
| 11.09.2024 | 96.56 | 97.40 | 96.56 | 97.25 | 821 | 79 858 |
| 10.09.2024 | 96.00 | 97.09 | 96.00 | 96.60 | 279 | 26 965 |
Biznesradar bez reklam? Sprawdź BR Plus
