Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANESGO
74.500.00(0.00%)HAN GOLD MINERS SCREENED UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.09.2026 | 74.96 | 74.96 | 74.50 | 74.50 | 15 | 1 123 |
| 28.09.2026 | 76.00 | 76.00 | 73.49 | 74.00 | 186 | 13 902 |
| 25.09.2026 | 77.22 | 77.22 | 77.22 | 77.22 | 73 | 5 637 |
| 24.09.2026 | 78.59 | 78.59 | 77.50 | 77.50 | 130 | 10 151 |
| 23.09.2026 | 79.49 | 79.95 | 79.49 | 79.95 | 10 | 797 |
| 22.09.2026 | 77.22 | 77.22 | 76.17 | 77.22 | 118 | 9 066 |
| 21.09.2026 | 78.41 | 79.04 | 78.13 | 78.13 | 94 | 7 390 |
| 18.09.2026 | 78.44 | 78.44 | 78.44 | 78.44 | 6 | 471 |
| 17.09.2026 | 78.59 | 78.59 | 78.59 | 78.59 | 82 | 6 444 |
| 16.09.2026 | 78.13 | 79.04 | 78.13 | 79.04 | 188 | 14 755 |
| 15.09.2026 | 77.22 | 77.22 | 76.77 | 76.77 | 12 | 924 |
| 14.09.2026 | 79.95 | 79.95 | 76.77 | 76.77 | 197 | 15 160 |
| 11.09.2026 | 79.04 | 81.00 | 78.59 | 79.95 | 76 | 6 067 |
| 10.09.2026 | 80.85 | 80.85 | 78.00 | 78.00 | 105 | 8 396 |
| 09.09.2026 | 80.39 | 80.39 | 80.39 | 80.39 | 100 | 8 039 |
| 08.09.2026 | 79.95 | 79.95 | 79.95 | 79.95 | 4 | 320 |
| 07.09.2026 | 84.00 | 84.00 | 78.86 | 79.95 | 219 | 17 589 |
| 04.09.2026 | 82.00 | 82.21 | 81.20 | 81.20 | 101 | 8 244 |
| 03.09.2026 | 80.39 | 81.75 | 80.00 | 80.85 | 237 | 19 139 |
| 02.09.2026 | 78.40 | 79.95 | 77.07 | 79.95 | 487 | 37 972 |
| 01.09.2026 | 81.50 | 81.50 | 78.13 | 79.04 | 7 642 | 608 793 |
| 31.08.2026 | 80.20 | 81.31 | 80.00 | 80.00 | 53 | 4 296 |
| 28.08.2026 | 85.30 | 85.30 | 82.66 | 82.66 | 22 | 1 856 |
| 27.08.2026 | 82.43 | 83.57 | 82.43 | 83.11 | 122 | 10 066 |
| 26.08.2026 | 83.77 | 83.77 | 83.77 | 83.77 | 3 | 251 |
| 25.08.2026 | 84.02 | 84.02 | 82.80 | 82.80 | 28 | 2 320 |
| 24.08.2026 | 84.02 | 84.02 | 82.88 | 82.88 | 459 | 38 510 |
| 21.08.2026 | 82.66 | 82.66 | 82.66 | 82.66 | 1 300 | 107 458 |
| 20.08.2026 | 78.59 | 78.59 | 77.07 | 77.07 | 1 126 | 88 491 |
| 19.08.2026 | 77.00 | 77.07 | 77.00 | 77.07 | 316 | 24 348 |
| 13.08.2026 | 76.70 | 76.70 | 71.79 | 71.79 | 166 | 12 133 |
| 12.08.2026 | 74.39 | 74.39 | 74.39 | 74.39 | 61 | 4 538 |
| 10.08.2026 | 76.00 | 76.00 | 71.90 | 71.90 | 120 | 8 775 |
| 07.08.2026 | 69.97 | 71.71 | 69.97 | 71.71 | 133 | 9 354 |
| 06.08.2026 | 68.17 | 68.17 | 68.17 | 68.17 | 100 | 6 817 |
| 05.08.2026 | 67.24 | 67.24 | 67.24 | 67.24 | 7 | 471 |
| 20.07.2026 | 59.10 | 59.55 | 59.00 | 59.00 | 121 | 7 148 |
| 16.07.2026 | 60.03 | 60.03 | 60.01 | 60.01 | 22 | 1 321 |
| 08.07.2026 | 61.82 | 61.82 | 61.37 | 61.37 | 98 | 6 057 |
| 07.07.2026 | 64.99 | 64.99 | 64.99 | 64.99 | 154 | 10 008 |
| 06.07.2026 | 66.35 | 66.35 | 64.54 | 64.99 | 23 | 1 498 |
| 02.07.2026 | 65.00 | 65.00 | 63.64 | 63.64 | 6 | 386 |
| 30.06.2026 | 63.18 | 63.18 | 63.18 | 63.18 | 19 | 1 200 |
| 25.06.2026 | 62.00 | 62.00 | 62.00 | 62.00 | 100 | 6 200 |
| 24.06.2026 | 64.50 | 64.50 | 62.30 | 62.30 | 391 | 24 737 |
| 23.06.2026 | 64.99 | 64.99 | 64.99 | 64.99 | 1 | 65 |
| 19.06.2026 | 65.44 | 65.44 | 65.44 | 65.44 | 60 | 3 926 |
| 18.06.2026 | 69.70 | 69.70 | 69.07 | 69.07 | 32 | 2 229 |
Biznesradar bez reklam? Sprawdź BR Plus
