Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
111.08+0.90(+0.82%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2025 | 110.00 | 110.80 | 109.94 | 110.18 | 1 494 | 164 344 |
| 17.01.2025 | 111.02 | 111.02 | 110.82 | 111.02 | 690 | 76 600 |
| 16.01.2025 | 110.94 | 111.02 | 110.50 | 111.02 | 519 | 57 577 |
| 15.01.2025 | 110.44 | 110.68 | 109.50 | 109.50 | 1 578 | 173 741 |
| 14.01.2025 | 110.50 | 110.68 | 109.94 | 110.18 | 1 849 | 204 140 |
| 13.01.2025 | 111.68 | 111.94 | 110.40 | 110.50 | 1 917 | 213 511 |
| 10.01.2025 | 110.56 | 111.18 | 110.10 | 111.12 | 1 018 | 112 570 |
| 09.01.2025 | 110.00 | 110.18 | 108.80 | 109.94 | 1 036 | 113 828 |
| 08.01.2025 | 109.06 | 110.00 | 108.18 | 110.00 | 988 | 107 814 |
| 07.01.2025 | 107.54 | 108.68 | 106.80 | 108.18 | 2 140 | 229 987 |
| 03.01.2025 | 109.68 | 109.88 | 109.18 | 109.52 | 3 088 | 337 766 |
| 02.01.2025 | 107.80 | 109.50 | 107.50 | 109.20 | 2 252 | 244 186 |
| 30.12.2024 | 106.54 | 108.98 | 105.80 | 108.00 | 1 839 | 196 495 |
| 27.12.2024 | 106.94 | 107.44 | 106.32 | 106.68 | 852 | 91 092 |
| 23.12.2024 | 106.78 | 107.18 | 105.78 | 106.94 | 1 503 | 160 468 |
| 20.12.2024 | 105.00 | 107.20 | 105.00 | 107.18 | 384 | 40 688 |
| 19.12.2024 | 106.20 | 106.44 | 105.00 | 105.44 | 717 | 76 038 |
| 18.12.2024 | 106.92 | 106.94 | 106.00 | 106.94 | 300 | 32 047 |
| 17.12.2024 | 107.02 | 107.16 | 106.00 | 106.00 | 815 | 86 826 |
| 16.12.2024 | 107.02 | 107.68 | 106.52 | 106.72 | 560 | 59 973 |
| 13.12.2024 | 108.62 | 108.62 | 106.50 | 107.56 | 320 | 34 290 |
| 12.12.2024 | 109.00 | 109.94 | 108.26 | 108.64 | 1 132 | 123 308 |
| 11.12.2024 | 108.80 | 109.00 | 108.00 | 109.00 | 1 071 | 116 605 |
| 10.12.2024 | 107.18 | 108.68 | 107.18 | 108.44 | 454 | 49 009 |
| 09.12.2024 | 106.16 | 107.18 | 106.16 | 106.68 | 480 | 51 096 |
| 06.12.2024 | 105.94 | 106.16 | 105.00 | 106.16 | 600 | 63 174 |
| 05.12.2024 | 106.94 | 106.94 | 104.90 | 105.94 | 958 | 101 544 |
| 04.12.2024 | 107.44 | 107.78 | 106.76 | 107.44 | 382 | 40 961 |
| 03.12.2024 | 107.16 | 107.94 | 107.00 | 107.00 | 266 | 28 528 |
| 02.12.2024 | 107.18 | 107.18 | 106.02 | 107.16 | 623 | 66 620 |
| 29.11.2024 | 107.94 | 107.94 | 107.44 | 107.44 | 312 | 33 623 |
| 28.11.2024 | 107.02 | 107.94 | 106.28 | 107.30 | 842 | 90 336 |
| 27.11.2024 | 108.18 | 108.20 | 107.22 | 107.44 | 665 | 71 842 |
| 26.11.2024 | 107.28 | 107.68 | 106.94 | 107.18 | 820 | 87 862 |
| 25.11.2024 | 110.18 | 110.18 | 107.00 | 107.52 | 991 | 108 011 |
| 22.11.2024 | 110.82 | 112.68 | 109.92 | 111.76 | 2 918 | 326 638 |
| 21.11.2024 | 109.06 | 109.94 | 108.98 | 109.44 | 1 516 | 165 998 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
