Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
153.12+2.12(+1.40%)HAN THE ROYAL MINT RESPONSIBLY SOURCED PHYSICAL GOLD ETC
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2025 | 151.24 | 151.24 | 145.20 | 146.00 | 5 890 | 874 368 |
| 13.11.2025 | 152.74 | 153.30 | 151.00 | 151.34 | 4 800 | 730 584 |
| 12.11.2025 | 149.26 | 151.20 | 148.36 | 151.20 | 7 549 | 1 130 418 |
| 10.11.2025 | 148.26 | 149.00 | 147.30 | 148.00 | 2 975 | 441 367 |
| 07.11.2025 | 146.48 | 147.22 | 144.50 | 144.98 | 1 530 | 222 859 |
| 06.11.2025 | 146.10 | 147.24 | 145.00 | 145.74 | 1 478 | 216 665 |
| 05.11.2025 | 146.16 | 146.48 | 144.36 | 145.26 | 2 408 | 350 722 |
| 04.11.2025 | 146.40 | 147.00 | 143.28 | 144.04 | 3 882 | 562 571 |
| 03.11.2025 | 147.00 | 147.66 | 145.80 | 146.90 | 3 312 | 486 360 |
| 31.10.2025 | 145.80 | 147.16 | 145.00 | 146.44 | 2 114 | 309 618 |
| 30.10.2025 | 143.46 | 144.70 | 142.06 | 144.70 | 3 080 | 442 700 |
| 29.10.2025 | 143.04 | 145.66 | 143.04 | 144.16 | 4 522 | 655 092 |
| 28.10.2025 | 140.00 | 141.64 | 136.74 | 141.00 | 15 848 | 2 208 547 |
| 27.10.2025 | 147.40 | 147.40 | 142.26 | 142.80 | 6 639 | 961 874 |
| 24.10.2025 | 147.94 | 149.46 | 146.24 | 149.40 | 7 839 | 1 159 586 |
| 23.10.2025 | 147.12 | 149.70 | 147.12 | 149.70 | 4 618 | 684 393 |
| 22.10.2025 | 148.60 | 150.46 | 144.10 | 145.00 | 16 106 | 2 359 377 |
| 21.10.2025 | 156.48 | 156.48 | 147.50 | 148.60 | 10 448 | 1 589 645 |
| 20.10.2025 | 152.96 | 155.02 | 151.54 | 155.02 | 12 139 | 1 852 510 |
| 17.10.2025 | 157.00 | 157.22 | 142.32 | 153.72 | 18 126 | 2 778 968 |
| 16.10.2025 | 152.90 | 153.70 | 152.80 | 153.70 | 5 094 | 780 177 |
| 15.10.2025 | 152.60 | 152.96 | 151.50 | 152.46 | 8 137 | 1 240 129 |
| 14.10.2025 | 149.90 | 160.00 | 149.30 | 150.50 | 13 371 | 2 031 642 |
| 13.10.2025 | 146.28 | 149.36 | 146.00 | 149.20 | 7 095 | 1 047 309 |
| 10.10.2025 | 145.28 | 145.84 | 142.56 | 145.48 | 4 402 | 636 912 |
| 09.10.2025 | 146.90 | 147.34 | 146.00 | 146.00 | 7 116 | 1 043 457 |
| 08.10.2025 | 145.16 | 147.04 | 145.16 | 146.84 | 7 372 | 1 079 105 |
| 07.10.2025 | 142.74 | 143.98 | 142.24 | 143.98 | 3 873 | 554 466 |
| 06.10.2025 | 140.42 | 142.72 | 140.42 | 142.24 | 5 596 | 792 581 |
| 03.10.2025 | 138.74 | 139.46 | 138.40 | 139.24 | 1 679 | 233 091 |
Biznesradar bez reklam? Sprawdź BR Plus
