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
121.58-0.32(-0.26%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
