Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
156.90-1.12(-0.71%)HANETF
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 157.76 | 157.78 | 156.04 | 156.90 | 2 347 | 369 518 |
| 05.11.2026 | 158.98 | 159.34 | 154.00 | 158.02 | 4 375 | 691 363 |
| 04.11.2026 | 156.12 | 156.88 | 155.00 | 156.12 | 2 382 | 371 368 |
| 03.11.2026 | 152.62 | 153.92 | 151.42 | 153.02 | 4 951 | 755 042 |
| 02.11.2026 | 151.72 | 154.40 | 150.40 | 153.92 | 4 566 | 695 535 |
| 30.10.2026 | 155.04 | 155.04 | 150.96 | 151.72 | 8 238 | 1 263 692 |
| 29.10.2026 | 157.24 | 157.24 | 156.12 | 156.12 | 1 679 | 262 964 |
| 28.10.2026 | 157.54 | 158.34 | 157.32 | 157.76 | 2 761 | 435 424 |
| 27.10.2026 | 156.66 | 158.00 | 155.04 | 157.54 | 1 383 | 216 286 |
| 26.10.2026 | 158.50 | 158.50 | 154.78 | 156.12 | 1 663 | 260 228 |
| 23.10.2026 | 156.00 | 156.16 | 154.00 | 155.02 | 4 065 | 631 711 |
| 22.10.2026 | 157.46 | 157.46 | 156.06 | 156.16 | 5 565 | 873 645 |
| 21.10.2026 | 158.34 | 158.86 | 158.00 | 158.32 | 1 964 | 310 569 |
| 20.10.2026 | 158.88 | 158.88 | 158.08 | 158.26 | 566 | 89 745 |
| 19.10.2026 | 160.56 | 162.00 | 159.02 | 159.02 | 2 372 | 379 284 |
| 16.10.2026 | 160.00 | 160.54 | 159.44 | 160.52 | 1 337 | 214 107 |
| 15.10.2026 | 159.98 | 159.98 | 158.64 | 159.44 | 2 212 | 353 421 |
| 14.10.2026 | 159.98 | 159.98 | 158.00 | 158.88 | 4 426 | 703 032 |
| 13.10.2026 | 162.00 | 162.18 | 160.54 | 160.54 | 2 877 | 464 555 |
| 12.10.2026 | 160.86 | 162.18 | 160.82 | 161.40 | 1 525 | 245 920 |
| 09.10.2026 | 161.00 | 161.94 | 160.08 | 160.70 | 2 930 | 471 868 |
| 08.10.2026 | 159.44 | 159.44 | 158.08 | 158.08 | 2 938 | 467 631 |
| 07.10.2026 | 158.88 | 159.50 | 156.80 | 158.34 | 4 252 | 672 686 |
| 06.10.2026 | 159.44 | 159.98 | 158.50 | 159.44 | 1 633 | 259 866 |
| 05.10.2026 | 159.78 | 161.08 | 159.22 | 159.44 | 1 897 | 303 851 |
| 02.10.2026 | 158.50 | 162.20 | 158.50 | 159.18 | 3 018 | 481 964 |
| 01.10.2026 | 158.20 | 159.92 | 158.00 | 158.42 | 2 292 | 363 765 |
| 30.09.2026 | 156.10 | 159.94 | 156.10 | 158.18 | 2 449 | 385 357 |
| 29.09.2026 | 157.64 | 158.88 | 157.50 | 158.68 | 2 386 | 376 897 |
| 28.09.2026 | 160.00 | 160.74 | 156.00 | 156.00 | 10 055 | 1 589 730 |
| 25.09.2026 | 161.54 | 163.44 | 161.26 | 161.50 | 1 545 | 251 075 |
| 24.09.2026 | 161.96 | 162.00 | 161.02 | 161.54 | 995 | 160 866 |
| 23.09.2026 | 162.94 | 163.20 | 160.48 | 161.98 | 2 056 | 331 798 |
| 22.09.2026 | 162.30 | 163.00 | 160.24 | 162.68 | 5 741 | 929 381 |
| 21.09.2026 | 164.18 | 164.26 | 161.52 | 162.44 | 3 064 | 499 864 |
| 18.09.2026 | 163.50 | 164.86 | 163.08 | 163.56 | 1 875 | 307 143 |
| 17.09.2026 | 161.50 | 163.40 | 161.20 | 163.20 | 3 851 | 623 645 |
| 16.09.2026 | 159.52 | 162.20 | 159.52 | 162.20 | 1 355 | 217 955 |
| 15.09.2026 | 157.52 | 159.30 | 157.52 | 159.16 | 6 777 | 1 069 831 |
| 14.09.2026 | 159.94 | 160.50 | 158.38 | 158.40 | 11 631 | 1 858 486 |
| 11.09.2026 | 160.20 | 161.28 | 158.56 | 160.88 | 3 670 | 586 882 |
| 10.09.2026 | 161.94 | 161.94 | 159.38 | 160.20 | 1 648 | 264 239 |
| 09.09.2026 | 162.30 | 162.30 | 160.78 | 161.44 | 2 080 | 336 390 |
| 08.09.2026 | 161.94 | 161.94 | 160.20 | 161.20 | 984 | 158 863 |
| 07.09.2026 | 161.70 | 161.96 | 159.78 | 160.20 | 1 779 | 286 235 |
| 04.09.2026 | 164.00 | 164.00 | 160.00 | 162.40 | 2 160 | 350 515 |
| 03.09.2026 | 163.20 | 165.00 | 161.84 | 164.50 | 2 777 | 453 667 |
| 02.09.2026 | 160.20 | 161.94 | 158.30 | 161.70 | 4 389 | 701 263 |
| 01.09.2026 | 162.50 | 163.44 | 158.62 | 160.94 | 5 340 | 861 905 |
| 31.08.2026 | 165.18 | 165.54 | 162.70 | 163.50 | 6 136 | 1 007 593 |
Biznesradar bez reklam? Sprawdź BR Plus
