Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne ETCGLDRMAU
121.00+0.76(+0.63%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.04.2024 | 92.68 | 92.68 | 91.62 | 91.62 | 400 | 36 763 |
| 10.04.2024 | 92.36 | 92.36 | 91.75 | 91.90 | 265 | 24 379 |
| 09.04.2024 | 91.29 | 92.45 | 91.00 | 91.30 | 1 250 | 114 691 |
| 08.04.2024 | 92.99 | 93.00 | 91.00 | 91.28 | 1 160 | 106 552 |
| 05.04.2024 | 92.99 | 92.99 | 90.10 | 91.37 | 892 | 80 876 |
| 04.04.2024 | 93.00 | 93.90 | 89.81 | 89.90 | 920 | 83 295 |
| 03.04.2024 | 93.00 | 93.00 | 89.54 | 90.33 | 1 057 | 95 567 |
| 02.04.2024 | 88.75 | 90.82 | 88.75 | 90.82 | 2 361 | 212 212 |
| 28.03.2024 | 88.00 | 88.29 | 87.01 | 88.12 | 338 | 29 689 |
| 27.03.2024 | 86.50 | 87.13 | 86.50 | 87.13 | 324 | 28 133 |
| 26.03.2024 | 89.99 | 89.99 | 86.00 | 86.39 | 83 | 7 222 |
| 25.03.2024 | 87.70 | 89.00 | 86.00 | 86.25 | 558 | 48 197 |
| 22.03.2024 | 86.53 | 86.53 | 85.80 | 86.00 | 372 | 32 026 |
| 21.03.2024 | 85.90 | 86.74 | 85.80 | 85.80 | 794 | 68 419 |
| 20.03.2024 | 85.30 | 85.40 | 85.00 | 85.40 | 136 | 11 571 |
| 19.03.2024 | 84.95 | 85.30 | 84.95 | 85.30 | 185 | 15 749 |
| 18.03.2024 | 84.00 | 85.10 | 84.00 | 84.50 | 299 | 25 286 |
| 15.03.2024 | 84.35 | 84.60 | 83.99 | 84.00 | 298 | 25 165 |
| 14.03.2024 | 83.77 | 84.35 | 83.74 | 84.35 | 407 | 34 130 |
| 13.03.2024 | 84.00 | 84.44 | 83.90 | 83.90 | 89 | 7 512 |
| 12.03.2024 | 84.80 | 84.90 | 84.30 | 84.35 | 573 | 48 409 |
| 11.03.2024 | 84.70 | 84.85 | 84.06 | 84.79 | 555 | 46 783 |
| 08.03.2024 | 83.90 | 84.50 | 83.89 | 84.50 | 1 682 | 141 725 |
| 07.03.2024 | 84.30 | 84.30 | 83.89 | 84.00 | 902 | 75 926 |
| 06.03.2024 | 84.30 | 84.30 | 83.80 | 84.30 | 870 | 73 191 |
| 05.03.2024 | 83.20 | 84.49 | 83.20 | 84.13 | 2 782 | 232 698 |
| 04.03.2024 | 82.00 | 82.66 | 81.89 | 82.66 | 1 520 | 124 805 |
| 01.03.2024 | 80.95 | 81.89 | 80.95 | 81.56 | 966 | 78 565 |
| 29.02.2024 | 80.94 | 80.94 | 80.94 | 80.94 | 25 | 2 024 |
| 28.02.2024 | 80.85 | 80.95 | 80.32 | 80.32 | 330 | 26 689 |
| 27.02.2024 | 80.70 | 80.96 | 80.30 | 80.96 | 1 062 | 85 800 |
| 26.02.2024 | 80.71 | 80.71 | 80.16 | 80.70 | 71 | 5 713 |
| 23.02.2024 | 80.42 | 80.98 | 80.42 | 80.71 | 604 | 48 767 |
| 22.02.2024 | 81.10 | 81.10 | 80.40 | 80.42 | 1 319 | 106 801 |
| 21.02.2024 | 81.40 | 81.40 | 81.02 | 81.10 | 56 | 4 541 |
| 20.02.2024 | 81.30 | 81.30 | 80.70 | 81.08 | 3 153 | 256 206 |
| 19.02.2024 | 80.98 | 81.10 | 80.90 | 80.90 | 1 616 | 130 833 |
| 16.02.2024 | 80.78 | 80.78 | 80.66 | 80.66 | 62 | 5 007 |
| 15.02.2024 | 80.77 | 80.78 | 80.20 | 80.78 | 254 | 20 488 |
| 14.02.2024 | 80.40 | 80.84 | 80.01 | 80.77 | 243 | 19 578 |
| 13.02.2024 | 80.66 | 80.98 | 80.40 | 80.40 | 216 | 17 429 |
| 12.02.2024 | 80.95 | 81.00 | 80.68 | 80.68 | 561 | 45 419 |
| 09.02.2024 | 81.20 | 81.42 | 80.92 | 80.92 | 389 | 31 526 |
| 08.02.2024 | 82.20 | 82.21 | 81.20 | 81.20 | 130 | 10 608 |
| 07.02.2024 | 81.10 | 81.31 | 81.10 | 81.31 | 192 | 15 583 |
| 06.02.2024 | 80.99 | 82.00 | 80.99 | 81.33 | 400 | 32 724 |
| 05.02.2024 | 81.50 | 81.50 | 80.92 | 81.23 | 453 | 36 753 |
| 02.02.2024 | 81.15 | 81.33 | 81.00 | 81.11 | 427 | 34 672 |
| 01.02.2024 | 82.00 | 82.00 | 81.00 | 81.50 | 243 | 19 777 |
| 31.01.2024 | 81.03 | 81.05 | 81.00 | 81.05 | 79 | 6 401 |
Biznesradar bez reklam? Sprawdź BR Plus
