Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
151.20-1.22(-0.80%)HAN THE ROYAL MINT RESPONSIBLY SOURCED PHYSICAL GOLD ETC
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 150.90 | 152.42 | 150.10 | 151.20 | 1 838 | 277 171 |
| 14.07.2026 | 151.66 | 152.68 | 151.00 | 152.42 | 1 155 | 175 402 |
| 13.07.2026 | 152.42 | 153.68 | 150.02 | 150.66 | 2 906 | 440 320 |
| 10.07.2026 | 153.80 | 154.42 | 153.28 | 153.68 | 2 734 | 420 866 |
| 09.07.2026 | 152.92 | 153.90 | 151.18 | 152.80 | 1 479 | 225 954 |
| 08.07.2026 | 153.92 | 155.14 | 150.32 | 151.16 | 1 982 | 300 660 |
| 07.07.2026 | 153.42 | 155.18 | 152.36 | 153.90 | 1 449 | 222 444 |
| 06.07.2026 | 154.20 | 155.00 | 153.02 | 153.02 | 908 | 139 807 |
| 03.07.2026 | 152.78 | 154.30 | 152.52 | 153.80 | 1 719 | 263 438 |
| 02.07.2026 | 151.66 | 152.84 | 150.50 | 152.82 | 1 991 | 301 923 |
| 01.07.2026 | 148.16 | 152.96 | 146.82 | 152.42 | 2 864 | 426 499 |
| 30.06.2026 | 149.12 | 150.86 | 149.00 | 149.90 | 798 | 119 300 |
| 29.06.2026 | 150.90 | 151.00 | 148.58 | 149.66 | 2 868 | 430 490 |
| 26.06.2026 | 150.00 | 151.66 | 149.06 | 151.66 | 3 203 | 480 552 |
| 25.06.2026 | 148.40 | 150.00 | 147.52 | 149.40 | 3 897 | 579 459 |
| 24.06.2026 | 152.00 | 152.68 | 147.40 | 149.00 | 9 579 | 1 437 368 |
| 23.06.2026 | 152.68 | 153.00 | 151.00 | 153.00 | 1 917 | 291 570 |
| 22.06.2026 | 152.16 | 155.40 | 152.12 | 153.30 | 2 470 | 379 437 |
| 19.06.2026 | 153.42 | 153.42 | 151.90 | 152.16 | 2 556 | 389 801 |
| 18.06.2026 | 156.50 | 156.92 | 154.54 | 154.54 | 875 | 136 335 |
| 17.06.2026 | 156.18 | 156.92 | 154.42 | 156.46 | 1 792 | 278 434 |
| 16.06.2026 | 157.42 | 157.42 | 156.00 | 156.02 | 2 026 | 317 828 |
| 15.06.2026 | 155.00 | 157.18 | 154.02 | 157.00 | 4 187 | 655 264 |
| 12.06.2026 | 151.00 | 152.78 | 150.52 | 152.00 | 2 731 | 414 336 |
| 11.06.2026 | 148.88 | 149.40 | 147.12 | 148.66 | 12 727 | 1 889 898 |
| 10.06.2026 | 152.40 | 152.70 | 150.10 | 150.16 | 7 058 | 1 066 879 |
| 09.06.2026 | 156.00 | 157.18 | 154.98 | 154.98 | 2 144 | 335 368 |
| 08.06.2026 | 156.68 | 158.00 | 155.04 | 156.00 | 4 216 | 657 907 |
| 05.06.2026 | 160.68 | 161.50 | 157.80 | 158.68 | 4 259 | 679 938 |
| 03.06.2026 | 160.94 | 161.44 | 160.00 | 160.66 | 1 203 | 193 064 |
| 02.06.2026 | 163.00 | 163.20 | 160.94 | 160.94 | 1 950 | 316 610 |
| 01.06.2026 | 161.94 | 162.00 | 160.00 | 160.94 | 2 139 | 344 657 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
