Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
115.32-0.68(-0.59%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 115.82 | 116.08 | 115.10 | 115.32 | 4 771 | 552 299 |
| 20.02.2025 | 117.00 | 118.10 | 115.80 | 116.00 | 2 587 | 303 062 |
| 19.02.2025 | 115.92 | 117.50 | 115.54 | 116.58 | 3 260 | 381 097 |
| 18.02.2025 | 115.04 | 116.04 | 115.00 | 115.54 | 735 | 84 855 |
| 17.02.2025 | 114.32 | 115.00 | 114.30 | 114.54 | 1 012 | 115 958 |
| 14.02.2025 | 116.20 | 116.28 | 114.10 | 114.28 | 2 719 | 314 650 |
| 13.02.2025 | 115.70 | 116.64 | 115.50 | 116.14 | 1 362 | 158 041 |
| 12.02.2025 | 115.64 | 115.64 | 115.00 | 115.50 | 1 548 | 178 597 |
| 11.02.2025 | 117.64 | 117.64 | 116.00 | 116.40 | 2 074 | 242 283 |
| 10.02.2025 | 116.00 | 117.40 | 115.76 | 117.00 | 1 463 | 170 873 |
| 07.02.2025 | 113.54 | 115.50 | 113.54 | 115.50 | 856 | 98 462 |
| 06.02.2025 | 115.14 | 115.64 | 113.50 | 113.50 | 887 | 101 820 |
| 05.02.2025 | 115.02 | 115.40 | 114.50 | 115.40 | 1 201 | 138 014 |
| 04.02.2025 | 114.64 | 114.90 | 113.26 | 114.64 | 1 082 | 123 894 |
| 03.02.2025 | 113.60 | 115.50 | 113.60 | 114.50 | 1 239 | 141 517 |
| 31.01.2025 | 112.50 | 113.00 | 111.00 | 113.00 | 1 337 | 150 414 |
| 30.01.2025 | 110.92 | 111.14 | 110.60 | 111.00 | 388 | 43 057 |
| 29.01.2025 | 110.66 | 111.50 | 110.66 | 110.66 | 3 142 | 349 709 |
| 28.01.2025 | 109.64 | 110.92 | 109.50 | 110.92 | 594 | 65 392 |
| 27.01.2025 | 110.56 | 110.56 | 109.00 | 109.64 | 721 | 79 108 |
| 24.01.2025 | 111.14 | 111.14 | 110.60 | 110.90 | 795 | 88 062 |
| 23.01.2025 | 111.08 | 111.40 | 109.52 | 110.64 | 1 002 | 110 868 |
| 22.01.2025 | 111.20 | 111.50 | 110.90 | 110.90 | 446 | 49 552 |
| 21.01.2025 | 111.08 | 111.08 | 110.66 | 110.90 | 486 | 53 921 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
