Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
121.00+0.76(+0.63%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2024 | 81.40 | 81.70 | 81.00 | 81.46 | 436 | 35 548 |
| 29.01.2024 | 81.15 | 81.60 | 80.78 | 81.60 | 266 | 21 544 |
| 26.01.2024 | 81.50 | 81.50 | 80.70 | 81.14 | 317 | 25 717 |
| 25.01.2024 | 80.25 | 81.00 | 80.10 | 81.00 | 917 | 73 760 |
| 24.01.2024 | 80.86 | 80.88 | 80.50 | 80.74 | 191 | 15 432 |
| 23.01.2024 | 81.01 | 81.20 | 80.65 | 81.20 | 70 | 5 676 |
| 22.01.2024 | 80.01 | 80.90 | 80.01 | 80.90 | 135 | 10 819 |
| 19.01.2024 | 81.60 | 81.62 | 80.90 | 80.90 | 669 | 54 342 |
| 18.01.2024 | 80.95 | 81.20 | 80.95 | 81.20 | 39 | 3 161 |
| 17.01.2024 | 81.75 | 81.75 | 80.91 | 80.95 | 907 | 73 584 |
| 16.01.2024 | 82.00 | 82.07 | 81.80 | 82.00 | 473 | 38 758 |
| 15.01.2024 | 81.40 | 81.50 | 81.00 | 81.00 | 1 200 | 97 643 |
| 12.01.2024 | 80.07 | 81.48 | 80.07 | 81.00 | 1 208 | 97 690 |
| 11.01.2024 | 81.93 | 81.93 | 80.10 | 80.10 | 707 | 56 732 |
| 10.01.2024 | 80.00 | 80.50 | 80.00 | 80.00 | 863 | 69 192 |
| 09.01.2024 | 79.98 | 80.00 | 79.98 | 80.00 | 178 | 14 238 |
| 08.01.2024 | 81.00 | 81.00 | 79.80 | 79.80 | 3 285 | 263 590 |
| 05.01.2024 | 80.60 | 81.21 | 80.60 | 81.00 | 878 | 71 163 |
| 04.01.2024 | 80.94 | 80.94 | 80.60 | 80.60 | 703 | 56 736 |
| 03.01.2024 | 82.00 | 82.03 | 80.92 | 80.92 | 1 358 | 111 031 |
| 02.01.2024 | 81.72 | 81.83 | 80.96 | 81.50 | 756 | 61 478 |
| 29.12.2023 | 81.00 | 81.10 | 80.13 | 80.50 | 440 | 35 575 |
| 28.12.2023 | 80.80 | 80.85 | 80.50 | 80.70 | 486 | 39 243 |
| 27.12.2023 | 80.90 | 80.90 | 80.00 | 80.83 | 650 | 52 265 |
| 22.12.2023 | 80.30 | 81.00 | 80.18 | 80.97 | 303 | 24 456 |
| 21.12.2023 | 80.00 | 80.64 | 80.00 | 80.30 | 846 | 67 895 |
| 20.12.2023 | 80.23 | 80.23 | 79.41 | 79.54 | 210 | 16 716 |
| 19.12.2023 | 80.00 | 80.00 | 79.10 | 79.55 | 324 | 25 808 |
| 18.12.2023 | 81.00 | 81.00 | 79.95 | 80.17 | 261 | 20 938 |
| 15.12.2023 | 79.65 | 79.85 | 79.50 | 79.85 | 437 | 34 849 |
| 14.12.2023 | 80.20 | 80.20 | 79.50 | 79.65 | 265 | 21 217 |
| 13.12.2023 | 80.95 | 80.95 | 78.96 | 78.96 | 1 345 | 106 400 |
| 12.12.2023 | 79.90 | 79.90 | 79.20 | 79.52 | 757 | 60 151 |
| 11.12.2023 | 80.40 | 80.40 | 79.41 | 79.54 | 1 068 | 85 122 |
| 08.12.2023 | 80.81 | 80.81 | 80.03 | 80.70 | 1 186 | 95 177 |
| 07.12.2023 | 80.90 | 80.90 | 80.90 | 80.90 | 21 | 1 699 |
| 06.12.2023 | 80.20 | 81.15 | 80.11 | 80.90 | 290 | 23 303 |
| 05.12.2023 | 80.20 | 80.81 | 79.47 | 79.52 | 778 | 62 449 |
| 04.12.2023 | 81.55 | 81.99 | 80.81 | 80.81 | 289 | 23 554 |
| 01.12.2023 | 80.80 | 80.80 | 80.20 | 80.80 | 1 753 | 140 731 |
| 30.11.2023 | 80.50 | 80.80 | 80.45 | 80.80 | 108 | 8 707 |
| 29.11.2023 | 79.50 | 80.46 | 79.50 | 79.50 | 365 | 29 186 |
| 28.11.2023 | 80.10 | 80.10 | 79.04 | 79.50 | 428 | 33 962 |
| 27.11.2023 | 80.26 | 80.26 | 79.12 | 79.96 | 495 | 39 616 |
| 24.11.2023 | 79.73 | 79.81 | 79.12 | 79.67 | 518 | 41 267 |
| 23.11.2023 | 80.00 | 80.00 | 78.50 | 78.50 | 241 | 19 129 |
| 22.11.2023 | 81.60 | 81.60 | 79.60 | 79.97 | 167 | 13 360 |
| 21.11.2023 | 78.80 | 80.03 | 78.71 | 80.03 | 575 | 45 463 |
| 20.11.2023 | 80.50 | 80.50 | 78.30 | 78.39 | 917 | 72 125 |
| 17.11.2023 | 79.44 | 80.16 | 79.43 | 79.76 | 300 | 23 973 |
Biznesradar bez reklam? Sprawdź BR Plus
