Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETCGLDRMAU
159.44+0.26(+0.16%)HANETF
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2026 | 167.60 | 169.72 | 166.36 | 168.10 | 4 879 | 819 573 |
| 27.08.2026 | 167.62 | 168.68 | 166.50 | 167.26 | 1 636 | 274 250 |
| 26.08.2026 | 168.70 | 168.98 | 166.50 | 167.62 | 1 907 | 319 694 |
| 25.08.2026 | 169.40 | 169.40 | 166.92 | 168.70 | 2 842 | 477 873 |
| 24.08.2026 | 167.42 | 169.74 | 167.42 | 168.92 | 6 780 | 1 141 268 |
| 21.08.2026 | 164.46 | 165.92 | 164.46 | 165.48 | 4 186 | 691 628 |
| 20.08.2026 | 162.24 | 163.60 | 161.52 | 163.60 | 2 414 | 392 124 |
| 19.08.2026 | 160.44 | 162.90 | 159.02 | 162.88 | 2 401 | 388 557 |
| 18.08.2026 | 161.00 | 162.24 | 160.26 | 161.70 | 1 974 | 318 927 |
| 17.08.2026 | 161.70 | 161.70 | 160.02 | 161.58 | 858 | 138 255 |
| 14.08.2026 | 159.72 | 161.20 | 158.80 | 161.00 | 2 643 | 423 402 |
| 13.08.2026 | 161.94 | 162.00 | 160.86 | 160.86 | 2 313 | 372 936 |
| 12.08.2026 | 162.44 | 162.50 | 161.44 | 162.50 | 2 204 | 357 854 |
| 11.08.2026 | 160.00 | 161.90 | 159.74 | 161.90 | 4 245 | 681 088 |
| 10.08.2026 | 159.50 | 159.98 | 152.00 | 159.96 | 15 911 | 2 467 686 |
| 07.08.2026 | 157.70 | 159.90 | 157.06 | 159.00 | 2 873 | 455 501 |
| 06.08.2026 | 155.04 | 157.40 | 155.04 | 157.00 | 7 914 | 1 238 684 |
| 05.08.2026 | 152.50 | 155.00 | 152.04 | 155.00 | 4 600 | 705 694 |
| 04.08.2026 | 148.50 | 150.98 | 148.50 | 150.20 | 5 030 | 752 418 |
| 03.08.2026 | 149.66 | 150.50 | 148.22 | 149.16 | 5 471 | 816 590 |
| 31.07.2026 | 151.00 | 151.00 | 149.66 | 149.66 | 1 896 | 284 572 |
| 30.07.2026 | 149.56 | 151.16 | 149.56 | 150.30 | 2 109 | 317 351 |
| 29.07.2026 | 151.52 | 151.90 | 149.52 | 150.00 | 2 923 | 439 762 |
| 28.07.2026 | 151.66 | 152.42 | 150.30 | 151.16 | 1 304 | 197 366 |
| 27.07.2026 | 153.42 | 153.92 | 151.62 | 151.66 | 2 308 | 352 011 |
Biznesradar bez reklam? Sprawdź BR Plus
