Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
117.26-2.14(-1.79%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 116.08 | 116.10 | 114.56 | 114.90 | 1 200 | 138 640 |
| 21.03.2025 | 116.36 | 116.60 | 115.50 | 115.50 | 1 019 | 118 224 |
| 20.03.2025 | 115.60 | 117.10 | 115.16 | 116.50 | 2 283 | 265 138 |
| 19.03.2025 | 115.18 | 115.88 | 114.66 | 115.50 | 648 | 74 650 |
| 18.03.2025 | 114.10 | 115.48 | 113.68 | 114.98 | 5 953 | 683 135 |
| 17.03.2025 | 114.36 | 114.36 | 113.00 | 114.10 | 302 | 34 370 |
| 14.03.2025 | 114.00 | 114.86 | 113.00 | 113.00 | 1 789 | 203 447 |
| 13.03.2025 | 112.00 | 113.66 | 111.88 | 113.66 | 3 636 | 408 138 |
| 12.03.2025 | 111.92 | 111.94 | 111.06 | 111.88 | 2 457 | 274 388 |
| 11.03.2025 | 111.06 | 111.74 | 111.06 | 111.66 | 623 | 69 423 |
| 10.03.2025 | 112.00 | 112.18 | 111.04 | 111.04 | 1 470 | 164 307 |
| 07.03.2025 | 112.00 | 112.18 | 111.06 | 111.42 | 1 817 | 202 990 |
| 06.03.2025 | 111.92 | 112.18 | 110.28 | 111.92 | 2 840 | 316 481 |
| 05.03.2025 | 113.58 | 113.58 | 111.92 | 112.42 | 4 677 | 528 183 |
| 04.03.2025 | 114.08 | 115.58 | 114.08 | 115.34 | 2 020 | 231 761 |
| 03.03.2025 | 114.32 | 114.58 | 113.18 | 113.82 | 1 152 | 131 238 |
| 28.02.2025 | 113.00 | 114.08 | 112.10 | 112.82 | 1 561 | 176 476 |
| 27.02.2025 | 113.82 | 114.00 | 112.74 | 114.00 | 520 | 58 866 |
| 26.02.2025 | 114.32 | 114.58 | 113.06 | 114.32 | 994 | 113 400 |
| 25.02.2025 | 115.48 | 115.58 | 113.00 | 113.00 | 1 103 | 126 274 |
| 24.02.2025 | 115.82 | 116.32 | 114.00 | 115.00 | 3 503 | 403 599 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
