Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
123.22+0.22(+0.18%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2024 | 95.97 | 96.05 | 95.00 | 95.99 | 535 | 50 909 |
| 06.09.2024 | 96.49 | 96.49 | 95.31 | 95.31 | 165 | 15 849 |
| 05.09.2024 | 96.05 | 96.35 | 95.30 | 96.19 | 236 | 22 665 |
| 04.09.2024 | 95.75 | 96.05 | 95.00 | 95.74 | 542 | 51 647 |
| 03.09.2024 | 96.05 | 96.35 | 95.10 | 95.60 | 825 | 79 141 |
| 02.09.2024 | 96.15 | 96.20 | 95.51 | 95.90 | 909 | 87 290 |
| 30.08.2024 | 96.89 | 97.00 | 96.27 | 96.75 | 118 | 11 435 |
| 29.08.2024 | 96.49 | 97.00 | 96.00 | 97.00 | 227 | 21 900 |
| 28.08.2024 | 94.96 | 96.30 | 94.96 | 96.30 | 574 | 55 232 |
| 27.08.2024 | 96.00 | 96.00 | 95.01 | 95.10 | 630 | 60 215 |
| 26.08.2024 | 95.70 | 96.30 | 95.70 | 96.00 | 449 | 43 099 |
| 23.08.2024 | 95.20 | 95.55 | 94.90 | 95.55 | 551 | 52 564 |
| 22.08.2024 | 95.90 | 95.90 | 94.80 | 94.80 | 1 184 | 112 541 |
| 21.08.2024 | 96.35 | 96.35 | 95.15 | 95.51 | 258 | 24 676 |
| 20.08.2024 | 95.85 | 96.35 | 95.01 | 96.35 | 892 | 85 418 |
| 19.08.2024 | 96.30 | 96.30 | 95.54 | 95.85 | 185 | 17 752 |
| 16.08.2024 | 95.25 | 95.54 | 95.10 | 95.54 | 209 | 19 925 |
| 14.08.2024 | 95.70 | 96.00 | 94.50 | 94.50 | 531 | 50 676 |
| 13.08.2024 | 95.45 | 96.30 | 95.20 | 96.10 | 772 | 73 737 |
| 12.08.2024 | 95.69 | 95.85 | 94.70 | 95.30 | 815 | 77 435 |
| 09.08.2024 | 94.25 | 95.54 | 94.25 | 94.85 | 215 | 20 286 |
| 08.08.2024 | 94.32 | 95.25 | 94.10 | 94.55 | 745 | 70 209 |
| 07.08.2024 | 93.75 | 94.65 | 93.65 | 94.65 | 83 | 7 789 |
| 06.08.2024 | 94.00 | 94.95 | 93.20 | 93.75 | 487 | 46 011 |
| 05.08.2024 | 95.40 | 95.70 | 92.60 | 93.71 | 2 745 | 257 793 |
| 02.08.2024 | 97.64 | 97.64 | 95.12 | 95.40 | 1 198 | 114 438 |
| 01.08.2024 | 96.45 | 96.88 | 95.36 | 96.88 | 964 | 92 537 |
| 31.07.2024 | 95.52 | 95.52 | 95.00 | 95.00 | 128 | 12 199 |
| 30.07.2024 | 94.25 | 94.25 | 93.70 | 93.70 | 452 | 42 484 |
| 29.07.2024 | 93.75 | 94.30 | 93.75 | 94.18 | 435 | 40 831 |
| 26.07.2024 | 93.00 | 93.15 | 92.85 | 92.85 | 782 | 72 724 |
| 25.07.2024 | 93.75 | 93.75 | 92.90 | 92.90 | 469 | 43 751 |
| 24.07.2024 | 94.80 | 95.40 | 94.01 | 94.13 | 643 | 61 219 |
| 23.07.2024 | 93.45 | 94.35 | 93.45 | 94.35 | 808 | 75 690 |
| 22.07.2024 | 94.00 | 94.20 | 93.21 | 93.45 | 609 | 57 212 |
| 19.07.2024 | 94.95 | 94.95 | 93.35 | 93.95 | 648 | 61 104 |
| 18.07.2024 | 96.58 | 96.58 | 95.46 | 95.61 | 383 | 36 739 |
| 17.07.2024 | 96.00 | 96.88 | 95.50 | 96.60 | 512 | 49 331 |
| 16.07.2024 | 93.99 | 95.00 | 93.75 | 95.00 | 476 | 44 893 |
| 15.07.2024 | 93.65 | 93.65 | 92.80 | 93.64 | 741 | 69 302 |
| 12.07.2024 | 94.05 | 94.05 | 93.55 | 93.65 | 72 | 6 759 |
| 11.07.2024 | 93.45 | 93.50 | 93.05 | 93.50 | 360 | 33 628 |
| 10.07.2024 | 93.05 | 93.25 | 92.86 | 93.25 | 109 | 10 139 |
| 09.07.2024 | 92.85 | 92.85 | 92.45 | 92.45 | 518 | 48 047 |
Biznesradar bez reklam? Sprawdź BR Plus
