Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
95.10+1.72(+1.84%)HANETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 94.95 | 95.60 | 94.50 | 95.10 | 748 | 71 126 |
09.05.2024 | 92.49 | 93.57 | 92.40 | 93.38 | 1 571 | 145 838 |
08.05.2024 | 94.38 | 94.38 | 91.32 | 92.30 | 444 | 40 843 |
07.05.2024 | 92.43 | 92.49 | 91.80 | 92.34 | 576 | 53 060 |
06.05.2024 | 93.99 | 95.00 | 92.30 | 92.43 | 1 067 | 99 113 |
02.05.2024 | 92.21 | 92.98 | 92.20 | 92.80 | 796 | 73 670 |
30.04.2024 | 93.60 | 93.60 | 92.20 | 92.20 | 509 | 47 290 |
29.04.2024 | 94.45 | 94.80 | 93.50 | 93.90 | 561 | 52 568 |
26.04.2024 | 94.00 | 95.00 | 92.65 | 94.22 | 1 719 | 161 453 |
25.04.2024 | 95.00 | 95.00 | 93.15 | 93.47 | 499 | 46 668 |
24.04.2024 | 93.00 | 94.00 | 93.00 | 94.00 | 197 | 18 445 |
23.04.2024 | 93.00 | 93.47 | 92.50 | 93.00 | 657 | 61 204 |
22.04.2024 | 95.06 | 95.06 | 93.41 | 93.49 | 859 | 80 616 |
19.04.2024 | 97.00 | 99.00 | 95.60 | 95.60 | 330 | 31 727 |
18.04.2024 | 99.65 | 99.65 | 95.60 | 96.44 | 589 | 56 954 |
17.04.2024 | 99.00 | 99.00 | 96.24 | 97.40 | 1 217 | 117 991 |
16.04.2024 | 99.90 | 99.90 | 95.08 | 96.67 | 1 901 | 183 120 |
15.04.2024 | 97.00 | 97.10 | 93.50 | 94.58 | 389 | 36 974 |
12.04.2024 | 94.01 | 97.10 | 94.01 | 97.10 | 1 455 | 138 297 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus