Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
162.00+3.00(+1.89%)HAN THE ROYAL MINT RESPONSIBLY SOURCED PHYSICAL GOLD ETC
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.05.2026 | 159.00 | 162.90 | 159.00 | 162.00 | 1 341 | 216 584 |
| 28.05.2026 | 158.18 | 159.60 | 157.90 | 159.00 | 2 698 | 426 777 |
| 27.05.2026 | 161.70 | 161.94 | 158.24 | 159.68 | 4 935 | 790 320 |
| 26.05.2026 | 163.20 | 163.20 | 161.60 | 162.70 | 1 892 | 307 849 |
| 25.05.2026 | 162.80 | 164.44 | 162.80 | 164.30 | 2 089 | 342 682 |
| 22.05.2026 | 163.70 | 163.70 | 162.30 | 162.68 | 2 069 | 337 780 |
| 21.05.2026 | 163.00 | 163.94 | 162.34 | 163.00 | 794 | 129 306 |
| 20.05.2026 | 162.52 | 163.36 | 161.94 | 162.94 | 1 206 | 196 285 |
| 19.05.2026 | 164.44 | 164.44 | 160.68 | 161.94 | 1 885 | 306 439 |
| 18.05.2026 | 164.20 | 164.44 | 163.02 | 163.40 | 2 488 | 407 654 |
| 15.05.2026 | 165.20 | 165.44 | 163.00 | 164.44 | 4 970 | 815 146 |
| 14.05.2026 | 168.46 | 168.60 | 167.00 | 167.40 | 1 014 | 169 951 |
| 13.05.2026 | 168.68 | 169.00 | 167.10 | 168.00 | 715 | 120 290 |
| 12.05.2026 | 166.80 | 168.40 | 166.80 | 167.20 | 2 047 | 343 305 |
| 11.05.2026 | 167.00 | 168.50 | 165.00 | 167.50 | 3 837 | 637 398 |
| 08.05.2026 | 168.50 | 168.76 | 167.10 | 168.00 | 4 918 | 825 649 |
| 07.05.2026 | 168.24 | 169.00 | 166.66 | 169.00 | 1 170 | 196 669 |
| 06.05.2026 | 164.26 | 168.26 | 164.12 | 167.76 | 5 916 | 984 591 |
| 05.05.2026 | 164.26 | 164.26 | 163.00 | 164.08 | 1 174 | 192 241 |
| 04.05.2026 | 164.50 | 165.00 | 163.00 | 163.50 | 3 212 | 526 635 |
| 30.04.2026 | 164.00 | 167.50 | 164.00 | 166.00 | 1 971 | 327 190 |
| 29.04.2026 | 164.50 | 164.50 | 162.48 | 163.00 | 2 105 | 344 540 |
| 28.04.2026 | 167.00 | 167.00 | 163.30 | 164.00 | 8 870 | 1 471 357 |
| 27.04.2026 | 169.00 | 169.00 | 166.84 | 167.26 | 2 085 | 350 741 |
| 24.04.2026 | 167.40 | 168.76 | 167.00 | 168.50 | 2 417 | 405 408 |
| 23.04.2026 | 169.50 | 169.50 | 167.42 | 167.92 | 1 374 | 231 479 |
| 22.04.2026 | 170.00 | 170.24 | 168.52 | 169.74 | 1 655 | 280 504 |
| 21.04.2026 | 170.24 | 170.50 | 168.68 | 168.68 | 2 424 | 412 094 |
| 20.04.2026 | 171.00 | 171.26 | 168.68 | 170.40 | 4 714 | 801 897 |
| 17.04.2026 | 170.74 | 172.76 | 170.00 | 171.90 | 3 902 | 667 652 |
| 16.04.2026 | 171.00 | 171.76 | 170.00 | 170.50 | 3 256 | 557 038 |
| 15.04.2026 | 170.50 | 171.00 | 169.66 | 170.98 | 1 985 | 338 046 |
| 14.04.2026 | 170.58 | 170.98 | 169.00 | 170.50 | 3 467 | 590 610 |
| 13.04.2026 | 171.00 | 171.00 | 168.50 | 169.50 | 4 211 | 716 282 |
| 10.04.2026 | 171.52 | 171.76 | 169.50 | 171.26 | 2 095 | 357 318 |
| 09.04.2026 | 170.50 | 172.00 | 169.74 | 172.00 | 2 719 | 464 623 |
| 08.04.2026 | 174.00 | 174.26 | 171.16 | 171.20 | 11 326 | 1 956 156 |
| 07.04.2026 | 171.00 | 171.96 | 168.50 | 169.74 | 4 713 | 803 973 |
| 02.04.2026 | 169.98 | 172.10 | 168.24 | 171.52 | 6 635 | 1 126 206 |
| 01.04.2026 | 172.10 | 174.26 | 171.84 | 173.80 | 8 660 | 1 500 604 |
| 31.03.2026 | 169.00 | 170.50 | 168.10 | 170.24 | 12 186 | 2 062 854 |
| 30.03.2026 | 167.06 | 169.24 | 166.00 | 167.10 | 6 030 | 1 012 151 |
| 27.03.2026 | 163.98 | 166.90 | 161.82 | 165.06 | 2 766 | 452 267 |
| 26.03.2026 | 163.00 | 164.02 | 160.92 | 161.80 | 10 882 | 1 774 733 |
| 25.03.2026 | 164.50 | 167.06 | 164.50 | 166.98 | 5 253 | 872 975 |
| 24.03.2026 | 159.98 | 161.96 | 158.02 | 161.00 | 13 061 | 2 086 058 |
| 23.03.2026 | 155.64 | 166.54 | 153.28 | 159.46 | 21 436 | 3 395 229 |
| 20.03.2026 | 171.00 | 173.26 | 166.50 | 167.50 | 8 014 | 1 365 350 |
| 19.03.2026 | 175.78 | 175.78 | 165.20 | 168.74 | 18 477 | 3 148 919 |
| 18.03.2026 | 182.40 | 183.06 | 178.00 | 178.54 | 7 103 | 1 276 270 |
Biznesradar bez reklam? Sprawdź BR Plus
