Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
173.80+3.56(+2.09%)HAN THE ROYAL MINT RESPONSIBLY SOURCED PHYSICAL GOLD ETC
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 183.32 | 184.30 | 182.00 | 182.40 | 1 364 | 249 899 |
| 16.03.2026 | 185.72 | 185.72 | 183.00 | 184.06 | 3 986 | 733 821 |
| 13.03.2026 | 187.58 | 188.20 | 186.00 | 186.58 | 2 001 | 374 862 |
| 12.03.2026 | 188.74 | 189.84 | 187.60 | 188.32 | 1 830 | 345 735 |
| 11.03.2026 | 189.08 | 189.32 | 186.90 | 188.32 | 2 656 | 499 885 |
| 10.03.2026 | 186.82 | 189.00 | 186.06 | 189.00 | 4 460 | 835 670 |
| 09.03.2026 | 188.00 | 188.58 | 185.14 | 186.00 | 3 514 | 656 972 |
| 06.03.2026 | 186.32 | 188.32 | 184.58 | 188.00 | 2 815 | 522 898 |
| 05.03.2026 | 188.82 | 189.08 | 184.04 | 185.78 | 4 834 | 903 598 |
| 04.03.2026 | 187.98 | 189.60 | 186.82 | 187.00 | 4 836 | 909 989 |
| 03.03.2026 | 192.20 | 192.20 | 184.04 | 187.00 | 10 658 | 2 012 011 |
| 02.03.2026 | 194.30 | 194.30 | 190.08 | 191.00 | 15 551 | 2 993 307 |
| 27.02.2026 | 183.70 | 185.00 | 183.10 | 185.00 | 6 828 | 1 255 867 |
| 26.02.2026 | 184.22 | 184.22 | 182.00 | 182.98 | 3 370 | 617 499 |
| 25.02.2026 | 184.22 | 184.98 | 182.46 | 183.20 | 4 549 | 834 661 |
| 24.02.2026 | 183.12 | 183.92 | 181.30 | 181.30 | 3 407 | 622 297 |
| 23.02.2026 | 178.60 | 183.96 | 178.60 | 182.80 | 14 833 | 2 665 053 |
| 20.02.2026 | 178.00 | 179.00 | 177.60 | 178.82 | 3 837 | 684 390 |
| 19.02.2026 | 175.88 | 177.98 | 175.66 | 177.38 | 4 987 | 881 805 |
| 18.02.2026 | 172.02 | 175.92 | 172.02 | 174.98 | 1 954 | 339 333 |
| 17.02.2026 | 172.84 | 175.00 | 171.12 | 171.92 | 2 743 | 474 074 |
| 16.02.2026 | 175.60 | 176.12 | 174.46 | 176.10 | 2 646 | 464 355 |
| 13.02.2026 | 174.84 | 176.10 | 173.58 | 176.10 | 4 191 | 732 309 |
| 12.02.2026 | 178.00 | 178.00 | 176.44 | 177.60 | 1 904 | 337 462 |
| 11.02.2026 | 176.94 | 178.82 | 175.60 | 177.70 | 3 877 | 687 759 |
| 10.02.2026 | 176.84 | 177.62 | 174.84 | 176.94 | 5 210 | 915 532 |
| 09.02.2026 | 176.52 | 176.78 | 174.90 | 176.30 | 3 816 | 672 314 |
| 06.02.2026 | 169.90 | 174.88 | 169.50 | 174.88 | 4 707 | 810 241 |
| 05.02.2026 | 174.00 | 175.14 | 168.92 | 168.92 | 4 914 | 843 805 |
| 04.02.2026 | 179.14 | 180.06 | 171.42 | 174.36 | 10 523 | 1 863 595 |
| 03.02.2026 | 171.62 | 175.64 | 171.62 | 174.50 | 9 581 | 1 669 313 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
