Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
174.24+10.14(+6.18%)HAN THE ROYAL MINT RESPONSIBLY SOURCED PHYSICAL GOLD ETC
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.02.2026 | 163.00 | 169.52 | 160.02 | 164.10 | 28 978 | 4 768 545 |
| 30.01.2026 | 180.00 | 180.00 | 172.62 | 177.30 | 15 111 | 2 665 919 |
| 29.01.2026 | 197.00 | 197.00 | 176.60 | 180.00 | 20 836 | 3 974 557 |
| 28.01.2026 | 182.82 | 183.76 | 181.28 | 183.68 | 8 299 | 1 515 382 |
| 27.01.2026 | 178.98 | 179.00 | 171.00 | 176.96 | 10 485 | 1 852 858 |
| 26.01.2026 | 180.30 | 185.00 | 177.02 | 178.46 | 10 357 | 1 855 416 |
| 23.01.2026 | 173.56 | 175.50 | 173.32 | 175.50 | 3 677 | 641 630 |
| 22.01.2026 | 170.50 | 172.68 | 170.50 | 172.68 | 7 815 | 1 339 004 |
| 21.01.2026 | 171.82 | 174.36 | 171.32 | 172.96 | 6 925 | 1 199 730 |
| 20.01.2026 | 168.92 | 169.30 | 168.00 | 168.94 | 7 023 | 1 185 393 |
| 19.01.2026 | 166.34 | 168.44 | 166.34 | 167.92 | 3 247 | 544 484 |
| 16.01.2026 | 165.92 | 166.42 | 163.80 | 163.82 | 9 089 | 1 502 508 |
| 15.01.2026 | 165.40 | 165.92 | 164.00 | 165.90 | 2 350 | 388 241 |
| 14.01.2026 | 166.18 | 166.42 | 164.92 | 165.42 | 11 606 | 1 927 131 |
| 13.01.2026 | 164.40 | 165.56 | 162.60 | 165.56 | 3 428 | 563 839 |
| 12.01.2026 | 162.12 | 165.16 | 162.00 | 164.90 | 5 562 | 910 424 |
| 09.01.2026 | 159.64 | 161.80 | 158.64 | 161.80 | 3 870 | 621 035 |
| 08.01.2026 | 158.14 | 158.64 | 157.00 | 158.00 | 4 322 | 683 829 |
| 07.01.2026 | 159.12 | 159.64 | 158.00 | 158.34 | 10 990 | 1 749 535 |
| 05.01.2026 | 156.16 | 158.06 | 156.16 | 158.00 | 5 011 | 787 609 |
| 02.01.2026 | 157.00 | 159.14 | 154.12 | 154.12 | 9 885 | 1 542 352 |
| 30.12.2025 | 154.22 | 159.00 | 154.22 | 158.00 | 10 546 | 1 649 056 |
| 29.12.2025 | 158.50 | 159.40 | 152.14 | 154.12 | 11 371 | 1 782 460 |
| 23.12.2025 | 159.00 | 160.00 | 157.62 | 158.40 | 3 471 | 552 133 |
| 22.12.2025 | 155.14 | 157.00 | 155.14 | 156.80 | 3 951 | 618 820 |
| 19.12.2025 | 153.88 | 154.50 | 153.54 | 154.40 | 2 868 | 441 580 |
| 18.12.2025 | 154.00 | 154.30 | 153.26 | 154.00 | 2 993 | 460 114 |
| 17.12.2025 | 153.40 | 154.00 | 152.40 | 153.84 | 2 850 | 438 082 |
| 16.12.2025 | 152.86 | 153.12 | 151.00 | 151.90 | 1 817 | 275 797 |
| 15.12.2025 | 153.12 | 154.94 | 153.12 | 153.96 | 2 194 | 337 152 |
| 12.12.2025 | 151.00 | 154.00 | 151.00 | 153.12 | 10 845 | 1 649 075 |
| 11.12.2025 | 151.36 | 151.60 | 149.34 | 151.00 | 3 484 | 525 591 |
| 10.12.2025 | 151.60 | 151.60 | 150.20 | 151.10 | 1 044 | 157 770 |
| 09.12.2025 | 151.24 | 151.50 | 149.58 | 151.48 | 1 780 | 268 462 |
| 08.12.2025 | 151.86 | 152.26 | 151.00 | 151.36 | 1 951 | 295 701 |
| 05.12.2025 | 152.26 | 152.96 | 151.20 | 151.64 | 1 867 | 284 218 |
| 04.12.2025 | 150.86 | 151.00 | 149.58 | 151.00 | 1 466 | 220 468 |
| 03.12.2025 | 151.20 | 151.88 | 149.58 | 150.98 | 2 642 | 398 287 |
| 02.12.2025 | 152.74 | 152.74 | 150.54 | 151.10 | 1 960 | 297 692 |
| 01.12.2025 | 152.00 | 153.48 | 151.82 | 152.60 | 2 521 | 384 576 |
| 28.11.2025 | 151.50 | 152.10 | 150.64 | 151.50 | 1 028 | 155 673 |
| 27.11.2025 | 150.10 | 150.86 | 150.00 | 150.60 | 3 464 | 521 391 |
| 26.11.2025 | 150.00 | 150.90 | 148.90 | 149.98 | 2 854 | 427 213 |
| 25.11.2025 | 150.00 | 150.58 | 148.58 | 149.80 | 1 567 | 234 647 |
| 24.11.2025 | 148.20 | 149.00 | 146.60 | 149.00 | 857 | 126 831 |
| 21.11.2025 | 147.08 | 149.00 | 146.50 | 149.00 | 1 804 | 265 432 |
| 20.11.2025 | 147.84 | 149.00 | 146.52 | 148.60 | 1 476 | 218 270 |
| 19.11.2025 | 148.36 | 149.84 | 147.50 | 148.60 | 1 554 | 231 237 |
| 18.11.2025 | 145.68 | 147.00 | 145.36 | 146.98 | 4 014 | 585 304 |
| 17.11.2025 | 147.60 | 147.60 | 146.00 | 147.58 | 1 495 | 220 031 |
Biznesradar bez reklam? Sprawdź BR Plus
